AGNC Investment Corp. (AGNC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:9.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AGNC240503C00009000 | 2024-05-01 3:27PM EDT | 2024-05-03 | 0.32 | 0.25 | 0.29 | +0.12 | +60.00% | 45 | 404 | 39.06% |
| AGNC240510C00009000 | 2024-05-01 3:46PM EDT | 2024-05-10 | 0.34 | 0.30 | 0.35 | +0.10 | +41.67% | 191 | 511 | 33.20% |
| AGNC240517C00009000 | 2024-05-01 3:38PM EDT | 2024-05-17 | 0.41 | 0.35 | 0.40 | +0.12 | +41.38% | 715 | 7,004 | 32.62% |
| AGNC240524C00009000 | 2024-05-01 2:05PM EDT | 2024-05-24 | 0.42 | 0.37 | 0.44 | +0.08 | +23.53% | 69 | 336 | 32.03% |
| AGNC240531C00009000 | 2024-05-01 11:33AM EDT | 2024-05-31 | 0.39 | 0.38 | 0.45 | +0.03 | +8.33% | 8 | 664 | 29.10% |
| AGNC240607C00009000 | 2024-04-29 2:59PM EDT | 2024-06-07 | 0.46 | 0.38 | 0.46 | 0.00 | - | 4 | 30 | 27.15% |
| AGNC240621C00009000 | 2024-05-01 2:51PM EDT | 2024-06-21 | 0.50 | 0.43 | 0.49 | +0.12 | +31.58% | 27 | 7,036 | 25.59% |
| AGNC240920C00009000 | 2024-05-01 12:19PM EDT | 2024-09-20 | 0.57 | 0.56 | 0.60 | +0.08 | +16.33% | 60 | 9,550 | 20.41% |
| AGNC241220C00009000 | 2024-05-01 12:39PM EDT | 2024-12-20 | 0.64 | 0.57 | 0.68 | +0.02 | +3.23% | 3 | 327 | 18.75% |
| AGNC250117C00009000 | 2024-05-01 2:19PM EDT | 2025-01-17 | 0.64 | 0.64 | 0.70 | +0.01 | +1.59% | 331 | 1,116 | 18.36% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AGNC240503P00009000 | 2024-05-01 3:50PM EDT | 2024-05-03 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 2,082 | 19,447 | 39.06% |
| AGNC240510P00009000 | 2024-05-01 3:56PM EDT | 2024-05-10 | 0.06 | 0.04 | 0.06 | -0.03 | -33.33% | 91 | 4,740 | 25.39% |
| AGNC240517P00009000 | 2024-05-01 3:56PM EDT | 2024-05-17 | 0.11 | 0.09 | 0.11 | -0.02 | -15.38% | 10,536 | 53,780 | 26.95% |
| AGNC240524P00009000 | 2024-05-01 3:57PM EDT | 2024-05-24 | 0.11 | 0.11 | 0.12 | -0.04 | -26.67% | 121 | 1,224 | 23.83% |
| AGNC240531P00009000 | 2024-05-01 3:07PM EDT | 2024-05-31 | 0.17 | 0.17 | 0.19 | -0.06 | -26.09% | 14 | 8,743 | 28.13% |
| AGNC240607P00009000 | 2024-05-01 11:02AM EDT | 2024-06-07 | 0.18 | 0.19 | 0.23 | -0.05 | -21.74% | 3 | 31 | 29.00% |
| AGNC240621P00009000 | 2024-05-01 3:58PM EDT | 2024-06-21 | 0.26 | 0.25 | 0.27 | -0.03 | -10.34% | 13,051 | 46,468 | 27.83% |
| AGNC240920P00009000 | 2024-05-01 2:24PM EDT | 2024-09-20 | 0.55 | 0.57 | 0.60 | -0.05 | -8.33% | 190 | 7,396 | 31.54% |
| AGNC241220P00009000 | 2024-05-01 2:32PM EDT | 2024-12-20 | 0.85 | 0.83 | 0.88 | -0.05 | -5.56% | 207 | 469 | 34.42% |
| AGNC250117P00009000 | 2024-05-01 2:55PM EDT | 2025-01-17 | 0.90 | 0.90 | 0.96 | -0.10 | -10.00% | 106 | 65 | 35.16% |
© 2024 Yahoo. All rights reserved.