AGNC Investment Corp. (AGNC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AGNC240517C00004000 | 2024-04-16 11:27AM EDT | 4.00 | 5.03 | 5.85 | 5.95 | 0.00 | - | 4 | 0 | 50.00% |
| AGNC240517C00006500 | 2024-04-22 12:16PM EDT | 6.50 | 2.70 | 3.25 | 3.45 | 0.00 | - | - | 0 | 506.25% |
| AGNC240517C00007000 | 2024-03-26 9:45AM EDT | 7.00 | 2.84 | 2.15 | 2.25 | 0.00 | - | 1 | 0 | 0.00% |
| AGNC240517C00008000 | 2024-05-15 12:09PM EDT | 8.00 | 1.80 | 1.81 | 2.10 | -0.03 | -1.64% | 1 | 2 | 298.44% |
| AGNC240517C00008500 | 2024-05-16 12:21PM EDT | 8.50 | 1.40 | 1.29 | 1.51 | 0.00 | - | 19 | 18 | 50.00% |
| AGNC240517C00009000 | 2024-05-17 3:31PM EDT | 9.00 | 0.88 | 0.87 | 0.92 | -0.01 | -1.12% | 436 | 2,549 | 125.00% |
| AGNC240517C00009500 | 2024-05-17 3:52PM EDT | 9.50 | 0.40 | 0.38 | 0.61 | +0.01 | +2.56% | 3,105 | 8,195 | 120.31% |
| AGNC240517C00010000 | 2024-05-17 3:44PM EDT | 10.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 18 | 10,482 | 20.31% |
| AGNC240517C00010500 | 2024-05-15 3:52PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 77 | 62.50% |
| AGNC240517C00011000 | 2024-05-14 1:10PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 470 | 100.00% |
| AGNC240517C00012000 | 2024-05-02 10:24AM EDT | 12.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 168.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AGNC240517P00005000 | 2024-05-15 3:58PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 550.00% |
| AGNC240517P00006000 | 2024-04-05 12:52PM EDT | 6.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 3 | 10 | 646.88% |
| AGNC240517P00007000 | 2024-05-09 10:09AM EDT | 7.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 126 | 287.50% |
| AGNC240517P00007500 | 2024-05-09 11:19AM EDT | 7.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 11 | 237.50% |
| AGNC240517P00008000 | 2024-05-16 11:08AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 14,642 | 187.50% |
| AGNC240517P00008500 | 2024-05-07 1:26PM EDT | 8.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 139 | 137.50% |
| AGNC240517P00009000 | 2024-05-17 3:27PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 65,577 | 93.75% |
| AGNC240517P00009500 | 2024-05-17 11:26AM EDT | 9.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 12 | 4,916 | 71.88% |
| AGNC240517P00010000 | 2024-05-17 3:24PM EDT | 10.00 | 0.12 | 0.08 | 0.13 | +0.01 | +9.09% | 59 | 1,711 | 32.81% |
| AGNC240517P00010500 | 2024-05-10 3:14PM EDT | 10.50 | 0.84 | 0.57 | 0.72 | 0.00 | - | 1 | 0 | 107.81% |
| AGNC240517P00011000 | 2024-05-17 2:46PM EDT | 11.00 | 1.14 | 0.95 | 1.29 | -0.12 | -9.52% | 1 | 2 | 131.25% |
| AGNC240517P00012000 | 2024-05-14 1:58PM EDT | 12.00 | 2.24 | 1.84 | 2.31 | 0.00 | - | 20 | 1 | 392.19% |
| AGNC240517P00013000 | 2024-05-03 2:19PM EDT | 13.00 | 3.59 | 3.05 | 3.15 | 0.00 | - | 3 | 1 | 100.00% |
| AGNC240517P00014000 | 2024-04-22 2:18PM EDT | 14.00 | 4.93 | 4.05 | 4.15 | 0.00 | - | 1 | 0 | 100.00% |
| AGNC240517P00014500 | 2024-05-13 11:40AM EDT | 14.50 | 4.85 | 4.55 | 4.65 | 0.00 | - | 2 | 0 | 100.00% |
© 2024 Yahoo. All rights reserved.