AGNC Investment Corp. (AGNC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AGNC240621C00001000 | 2024-04-16 12:25PM EDT | 1.00 | 8.03 | 8.80 | 9.45 | 0.00 | - | 1 | 0 | 3,068.75% |
| AGNC240621C00002000 | 2024-04-16 12:25PM EDT | 2.00 | 7.05 | 7.25 | 8.45 | 0.00 | - | 2 | 0 | 1,415.63% |
| AGNC240621C00003000 | 2024-05-16 2:15PM EDT | 3.00 | 6.89 | 6.75 | 6.85 | 0.00 | - | 3 | 0 | 950.00% |
| AGNC240621C00004000 | 2024-03-13 3:28PM EDT | 4.00 | 5.85 | 5.20 | 6.40 | 0.00 | - | 1 | 1 | 731.25% |
| AGNC240621C00005000 | 2024-05-31 9:59AM EDT | 5.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 19 | 21 | 0.00% |
| AGNC240621C00006000 | 2024-03-22 10:03AM EDT | 6.00 | 3.85 | 2.68 | 4.20 | 0.00 | - | 3 | 0 | 770.31% |
| AGNC240621C00007000 | 2024-06-12 9:30AM EDT | 7.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| AGNC240621C00008000 | 2024-06-13 10:58AM EDT | 8.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 50 | 83 | 0.00% |
| AGNC240621C00008500 | 2024-06-18 3:30PM EDT | 8.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AGNC240621C00009000 | 2024-06-18 10:48AM EDT | 9.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 3 | 384 | 0.00% |
| AGNC240621C00009500 | 2024-06-18 3:30PM EDT | 9.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 226 | 2,447 | 0.00% |
| AGNC240621C00010000 | 2024-06-18 2:26PM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 484 | 46,659 | 12.50% |
| AGNC240621C00010500 | 2024-06-12 12:42PM EDT | 10.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 28 | 167 | 25.00% |
| AGNC240621C00011000 | 2024-06-18 12:01PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 10,685 | 50.00% |
| AGNC240621C00011500 | 2024-06-10 9:39AM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AGNC240621C00012000 | 2024-06-11 12:27PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 4,967 | 50.00% |
| AGNC240621C00013000 | 2024-05-20 10:40AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 138 | 503 | 168.75% |
| AGNC240621C00014000 | 2024-04-25 9:30AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 42 | 206.25% |
| AGNC240621C00015000 | 2024-05-08 3:05PM EDT | 15.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 20 | 143 | 321.88% |
| AGNC240621C00017000 | 2023-12-22 11:03AM EDT | 17.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 15 | 20 | 365.63% |
| AGNC240621C00020000 | 2023-10-10 10:08AM EDT | 20.00 | 0.02 | 0.00 | 0.32 | 0.00 | - | 10 | 10 | 623.44% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AGNC240621P00002000 | 2024-03-13 1:33PM EDT | 2.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 5 | 26 | 1,012.50% |
| AGNC240621P00003000 | 2024-04-22 9:30AM EDT | 3.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 11 | 50.00% |
| AGNC240621P00004000 | 2024-04-03 1:17PM EDT | 4.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 5 | 55 | 753.13% |
| AGNC240621P00005000 | 2024-05-16 2:35PM EDT | 5.00 | 0.01 | 0.00 | 0.58 | 0.00 | - | 5 | 516 | 825.00% |
| AGNC240621P00006000 | 2024-06-11 11:38AM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 314 | 50.00% |
| AGNC240621P00007000 | 2024-06-12 9:30AM EDT | 7.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 8,118 | 50.00% |
| AGNC240621P00007500 | 2024-06-11 11:38AM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 316 | 50.00% |
| AGNC240621P00008000 | 2024-06-11 11:38AM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 356 | 14,722 | 50.00% |
| AGNC240621P00008500 | 2024-06-17 9:30AM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 180 | 50.00% |
| AGNC240621P00009000 | 2024-06-17 3:04PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 203 | 77,658 | 25.00% |
| AGNC240621P00009500 | 2024-06-18 2:41PM EDT | 9.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 146 | 14,659 | 12.50% |
| AGNC240621P00010000 | 2024-06-18 3:50PM EDT | 10.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 154 | 5,903 | 0.00% |
| AGNC240621P00010500 | 2024-06-17 10:01AM EDT | 10.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AGNC240621P00011000 | 2024-06-14 3:32PM EDT | 11.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| AGNC240621P00012000 | 2024-05-30 12:18PM EDT | 12.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 23 | 60 | 0.00% |
| AGNC240621P00013000 | 2024-05-08 10:31AM EDT | 13.00 | 3.58 | 3.25 | 3.40 | 0.00 | - | 148 | 2 | 253.13% |
| AGNC240621P00014000 | 2024-05-10 12:05PM EDT | 14.00 | 4.46 | 4.20 | 4.40 | 0.00 | - | 2 | 0 | 268.75% |
| AGNC240621P00015000 | 2024-05-01 10:23AM EDT | 15.00 | 5.90 | 4.00 | 5.70 | 0.00 | - | 1 | 128 | 585.16% |
| AGNC240621P00016000 | 2024-04-01 12:43PM EDT | 16.00 | 6.40 | 6.65 | 6.80 | 0.00 | - | 2 | 16 | 647.66% |
| AGNC240621P00017000 | 2024-05-02 10:34AM EDT | 17.00 | 7.77 | 7.10 | 8.70 | 0.00 | - | 9 | 10 | 775.00% |
| AGNC240621P00020000 | 2024-01-04 11:58AM EDT | 20.00 | 10.70 | 9.30 | 11.85 | 0.00 | - | 2 | 2 | 726.56% |
© 2024 Yahoo. All rights reserved.