Federal Agricultural Mortgage Corporation (AGM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AGM240816C00130000 | 2024-02-15 4:50PM EDT | 130.00 | 61.00 | 59.50 | 63.50 | 0.00 | - | 2 | 2 | 127.76% |
| AGM240816C00140000 | 2024-02-16 1:08PM EDT | 140.00 | 50.70 | 49.60 | 54.50 | 0.00 | - | 2 | 2 | 112.52% |
| AGM240816C00150000 | 2024-02-23 10:34AM EDT | 150.00 | 43.00 | 41.50 | 46.00 | 0.00 | - | 2 | 2 | 101.95% |
| AGM240816C00155000 | 2024-02-15 4:54PM EDT | 155.00 | 39.50 | 37.40 | 41.50 | 0.00 | - | 2 | 2 | 95.99% |
| AGM240816C00160000 | 2024-05-30 10:21AM EDT | 160.00 | 17.85 | 16.00 | 20.70 | 0.00 | - | 2 | 2 | 39.34% |
| AGM240816C00170000 | 2024-05-29 9:30AM EDT | 170.00 | 10.40 | 9.00 | 13.50 | 0.00 | - | 10 | 28 | 35.12% |
| AGM240816C00175000 | 2024-05-29 9:30AM EDT | 175.00 | 7.60 | 6.00 | 9.40 | 0.00 | - | - | 1 | 30.07% |
| AGM240816C00180000 | 2024-05-30 10:21AM EDT | 180.00 | 5.85 | 4.00 | 7.00 | 0.00 | - | 2 | 15 | 29.22% |
| AGM240816C00185000 | 2024-05-21 10:48AM EDT | 185.00 | 7.40 | 2.00 | 6.50 | 0.00 | - | 1 | 10 | 33.31% |
| AGM240816C00190000 | 2024-05-10 10:12AM EDT | 190.00 | 6.10 | 0.50 | 5.00 | 0.00 | - | 4 | 6 | 33.22% |
| AGM240816C00195000 | 2024-05-03 3:49PM EDT | 195.00 | 12.65 | 0.10 | 4.90 | 0.00 | - | 3 | 0 | 37.31% |
| AGM240816C00200000 | 2024-02-16 4:36PM EDT | 200.00 | 10.40 | 9.50 | 13.40 | 0.00 | - | 1 | 10 | 64.29% |
| AGM240816C00210000 | 2024-05-07 2:51PM EDT | 210.00 | 2.20 | 0.00 | 4.80 | 0.00 | - | 4 | 12 | 48.52% |
| AGM240816C00220000 | 2024-05-06 11:27AM EDT | 220.00 | 2.60 | 0.00 | 4.70 | 0.00 | - | 30 | 32 | 54.80% |
| AGM240816C00230000 | 2024-05-30 10:20AM EDT | 230.00 | 0.76 | 0.60 | 0.95 | 0.00 | - | 5 | 20 | 39.11% |
| AGM240816C00240000 | 2024-05-06 10:49AM EDT | 240.00 | 0.90 | 0.00 | 1.00 | 0.00 | - | 2 | 55 | 44.07% |
| AGM240816C00250000 | 2024-05-20 9:38AM EDT | 250.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 33 | 59.14% |
| AGM240816C00260000 | 2024-05-20 10:14AM EDT | 260.00 | 0.41 | 0.00 | 4.80 | 0.00 | - | - | 4 | 63.60% |
| AGM240816C00280000 | 2024-05-20 9:30AM EDT | 280.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | - | 1 | 71.75% |
| AGM240816C00290000 | 2024-05-06 11:08AM EDT | 290.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 75.51% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AGM240816P00095000 | 2024-03-15 9:30AM EDT | 95.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 1 | 99.57% |
| AGM240816P00115000 | 2024-05-20 9:38AM EDT | 115.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 73.50% |
| AGM240816P00120000 | 2024-01-10 11:16AM EDT | 120.00 | 2.55 | 0.00 | 2.00 | 0.00 | - | - | 1 | 54.18% |
| AGM240816P00125000 | 2024-05-20 9:38AM EDT | 125.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 61.90% |
| AGM240816P00130000 | 2024-05-20 9:38AM EDT | 130.00 | 1.20 | 0.00 | 2.50 | 0.00 | - | 1 | 5 | 57.06% |
| AGM240816P00140000 | 2024-05-17 9:30AM EDT | 140.00 | 1.25 | 0.45 | 4.80 | 0.00 | - | 10 | 22 | 58.79% |
| AGM240816P00145000 | 2024-03-06 12:49PM EDT | 145.00 | 2.75 | 0.30 | 4.80 | 0.00 | - | 5 | 5 | 52.73% |
| AGM240816P00150000 | 2024-05-20 9:38AM EDT | 150.00 | 2.00 | 0.50 | 4.90 | 0.00 | - | 1 | 2 | 47.17% |
| AGM240816P00155000 | 2024-05-20 9:38AM EDT | 155.00 | 2.35 | 0.10 | 4.90 | 0.00 | - | - | 1 | 41.16% |
| AGM240816P00160000 | 2024-05-20 3:22PM EDT | 160.00 | 1.50 | 1.05 | 5.50 | 0.00 | - | 4 | 9 | 37.37% |
| AGM240816P00170000 | 2024-05-29 9:52AM EDT | 170.00 | 7.97 | 4.00 | 8.50 | 0.00 | - | 2 | 6 | 34.06% |
| AGM240816P00175000 | 2024-05-29 9:30AM EDT | 175.00 | 9.60 | 6.20 | 9.40 | 0.00 | - | 1 | 16 | 29.04% |
| AGM240816P00180000 | 2024-05-24 9:30AM EDT | 180.00 | 11.20 | 9.00 | 13.40 | 0.00 | - | 1 | 7 | 32.63% |
| AGM240816P00185000 | 2024-05-28 1:01PM EDT | 185.00 | 14.90 | 12.50 | 16.50 | 0.00 | - | 2 | 5 | 32.24% |
| AGM240816P00190000 | 2024-05-07 3:57PM EDT | 190.00 | 20.70 | 16.30 | 20.50 | 0.00 | - | 4 | 33 | 33.83% |
| AGM240816P00195000 | 2024-04-01 12:12PM EDT | 195.00 | 13.45 | 11.50 | 15.50 | 0.00 | - | 1 | 4 | 0.00% |
| AGM240816P00210000 | 2024-01-02 11:31AM EDT | 210.00 | 27.10 | 24.60 | 29.50 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.