UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.89 +0.41 (+0.52%) GOLD FUTURES
2,320.70 -10.50 (-0.45%) DOW
38,939.68 +87.41 (+0.22%) Bitcoin GBP
50,699.12 +119.75 (+0.24%)
Federal Agricultural Mortgage Corporation (AGM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:17PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AGM240517C00125000 | 2024-04-04 12:41PM EDT | 125.00 | 63.08 | 67.60 | 72.50 | 0.00 | - | 1 | 1 | 380.59% |
| AGM240517C00135000 | 2023-10-24 9:43AM EDT | 135.00 | 19.60 | 34.10 | 37.00 | 0.00 | - | - | 0 | 0.00% |
| AGM240517C00160000 | 2024-01-12 4:23PM EDT | 160.00 | 26.40 | 27.10 | 31.00 | 0.00 | - | 14 | 2 | 167.38% |
| AGM240517C00165000 | 2023-09-20 3:46PM EDT | 165.00 | 15.90 | 5.40 | 6.20 | 0.00 | - | - | 1 | 0.00% |
| AGM240517C00170000 | 2024-04-26 10:17AM EDT | 170.00 | 23.50 | 6.60 | 10.40 | 0.00 | - | 1 | 26 | 53.00% |
| AGM240517C00175000 | 2024-05-07 12:40PM EDT | 175.00 | 5.50 | 2.05 | 6.40 | -12.15 | -68.84% | 3 | 12 | 44.30% |
| AGM240517C00180000 | 2024-04-26 11:18AM EDT | 180.00 | 14.00 | 0.60 | 5.00 | 0.00 | - | 1 | 6 | 52.05% |
| AGM240517C00185000 | 2024-05-03 12:09PM EDT | 185.00 | 12.26 | 0.40 | 4.90 | 0.00 | - | 1 | 17 | 66.53% |
| AGM240517C00190000 | 2024-05-07 9:59AM EDT | 190.00 | 1.30 | 0.00 | 4.50 | -5.66 | -81.32% | 2 | 14 | 54.47% |
| AGM240517C00195000 | 2024-05-07 11:32AM EDT | 195.00 | 1.00 | 0.00 | 1.25 | -2.65 | -72.60% | 13 | 22 | 52.71% |
| AGM240517C00200000 | 2024-05-07 11:32AM EDT | 200.00 | 1.00 | 0.00 | 1.10 | -0.95 | -48.72% | 1 | 46 | 59.25% |
| AGM240517C00210000 | 2024-04-30 3:45PM EDT | 210.00 | 1.00 | 0.00 | 2.00 | 0.00 | - | 1 | 28 | 73.19% |
| AGM240517C00220000 | 2024-05-02 11:47AM EDT | 220.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 2 | 153 | 110.40% |
| AGM240517C00230000 | 2024-05-03 1:23PM EDT | 230.00 | 0.40 | 0.05 | 1.20 | 0.00 | - | 11 | 221 | 90.63% |
| AGM240517C00240000 | 2024-04-22 10:06AM EDT | 240.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 1 | 213 | 89.55% |
| AGM240517C00250000 | 2024-02-20 11:16AM EDT | 250.00 | 0.59 | 0.00 | 4.80 | 0.00 | - | 1 | 29 | 151.12% |
| AGM240517C00260000 | 2024-03-08 3:46PM EDT | 260.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 162.89% |
| AGM240517C00270000 | 2024-02-23 10:30AM EDT | 270.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 173.97% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AGM240517P00100000 | 2024-05-02 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 5 | 134.77% |
| AGM240517P00115000 | 2023-12-20 10:32AM EDT | 115.00 | 0.45 | 0.10 | 4.80 | 0.00 | - | - | 25 | 198.22% |
| AGM240517P00120000 | 2023-12-26 1:19PM EDT | 120.00 | 1.78 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 181.69% |
| AGM240517P00125000 | 2023-12-14 12:20PM EDT | 125.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 166.75% |
| AGM240517P00130000 | 2024-05-06 1:22PM EDT | 130.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 80 | 73.44% |
| AGM240517P00135000 | 2023-12-14 10:31AM EDT | 135.00 | 1.50 | 0.10 | 4.90 | 0.00 | - | - | 2 | 139.94% |
| AGM240517P00145000 | 2024-03-22 1:50PM EDT | 145.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 110.82% |
| AGM240517P00150000 | 2024-04-23 2:01PM EDT | 150.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 97.41% |
| AGM240517P00160000 | 2023-12-08 1:07PM EDT | 160.00 | 6.00 | 4.20 | 6.80 | 0.00 | - | - | 1 | 104.13% |
| AGM240517P00165000 | 2024-04-18 1:21PM EDT | 165.00 | 1.83 | 0.20 | 4.90 | 0.00 | - | 1 | 80 | 58.64% |
| AGM240517P00170000 | 2024-04-23 10:09AM EDT | 170.00 | 0.90 | 0.00 | 4.30 | 0.00 | - | 50 | 268 | 60.24% |
| AGM240517P00175000 | 2024-05-06 10:08AM EDT | 175.00 | 2.43 | 0.00 | 4.70 | 0.00 | - | 5 | 21 | 45.96% |
| AGM240517P00180000 | 2024-05-03 2:11PM EDT | 180.00 | 1.01 | 2.00 | 6.40 | 0.00 | - | 2 | 135 | 37.94% |
| AGM240517P00185000 | 2024-05-06 3:56PM EDT | 185.00 | 3.00 | 5.50 | 10.00 | 0.00 | - | 9 | 7 | 39.33% |
| AGM240517P00190000 | 2024-05-06 12:43PM EDT | 190.00 | 8.00 | 10.50 | 15.00 | +3.40 | +73.91% | 15 | 34 | 50.71% |
| AGM240517P00195000 | 2024-05-02 3:10PM EDT | 195.00 | 5.82 | 15.50 | 19.50 | 0.00 | - | 2 | 3 | 54.74% |
| AGM240517P00210000 | 2023-12-27 3:33PM EDT | 210.00 | 22.40 | 22.20 | 27.00 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.