AGNC Investment Corp. (AGNC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 1,534.38% |
| AGNC240621C00002000 | 2024-04-16 12:25PM EDT | 2.00 | 7.05 | 7.25 | 8.45 | 0.00 | - | 2 | 0 | 656.25% |
| AGNC240621C00003000 | 2024-05-16 2:15PM EDT | 3.00 | 6.89 | 6.75 | 6.85 | 0.00 | - | 3 | 0 | 375.00% |
| AGNC240621C00004000 | 2024-03-13 3:28PM EDT | 4.00 | 5.85 | 5.20 | 6.40 | 0.00 | - | 1 | 1 | 287.50% |
| AGNC240621C00005000 | 2024-05-31 9:59AM EDT | 5.00 | 4.56 | 3.75 | 4.85 | 0.00 | - | 19 | 21 | 296.88% |
| AGNC240621C00006000 | 2024-03-22 10:03AM EDT | 6.00 | 3.85 | 2.68 | 4.20 | 0.00 | - | 3 | 0 | 392.97% |
| AGNC240621C00007000 | 2024-06-12 9:30AM EDT | 7.00 | 2.65 | 2.45 | 3.25 | 0.00 | - | 2 | 12 | 165.63% |
| AGNC240621C00008000 | 2024-06-13 10:58AM EDT | 8.00 | 1.84 | 1.40 | 1.97 | 0.00 | - | 50 | 83 | 156.25% |
| AGNC240621C00008500 | 2024-06-03 11:29AM EDT | 8.50 | 1.20 | 1.23 | 1.43 | 0.00 | - | 1 | 1 | 75.78% |
| AGNC240621C00009000 | 2024-06-14 3:56PM EDT | 9.00 | 0.82 | 0.76 | 0.93 | -0.08 | -8.89% | 71 | 417 | 57.03% |
| AGNC240621C00009500 | 2024-06-14 3:56PM EDT | 9.50 | 0.32 | 0.29 | 0.35 | -0.09 | -21.95% | 442 | 2,978 | 31.25% |
| AGNC240621C00010000 | 2024-06-14 3:39PM EDT | 10.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 539 | 46,476 | 21.09% |
| AGNC240621C00010500 | 2024-06-12 12:42PM EDT | 10.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 28 | 167 | 31.25% |
| AGNC240621C00011000 | 2024-06-13 11:36AM EDT | 11.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 10,703 | 57.03% |
| AGNC240621C00011500 | 2024-06-10 9:39AM EDT | 11.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 1 | 85.16% |
| AGNC240621C00012000 | 2024-06-11 12:27PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,967 | 65.63% |
| AGNC240621C00013000 | 2024-05-20 10:40AM EDT | 13.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 138 | 503 | 183.59% |
| AGNC240621C00014000 | 2024-04-25 9:30AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 42 | 106.25% |
| AGNC240621C00015000 | 2024-05-08 3:05PM EDT | 15.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 20 | 143 | 170.31% |
| AGNC240621C00017000 | 2023-12-22 11:03AM EDT | 17.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 15 | 20 | 193.75% |
| AGNC240621C00020000 | 2023-10-10 10:08AM EDT | 20.00 | 0.02 | 0.00 | 0.32 | 0.00 | - | 10 | 10 | 330.47% |
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 | 543.75% |
| 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 | 404.69% |
| AGNC240621P00005000 | 2024-05-16 2:35PM EDT | 5.00 | 0.01 | 0.00 | 0.58 | 0.00 | - | 5 | 516 | 443.75% |
| AGNC240621P00006000 | 2024-06-11 11:38AM EDT | 6.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 314 | 165.63% |
| AGNC240621P00007000 | 2024-06-12 9:30AM EDT | 7.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 5 | 8,118 | 106.25% |
| AGNC240621P00007500 | 2024-06-11 11:38AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 316 | 87.50% |
| AGNC240621P00008000 | 2024-06-11 11:38AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 356 | 14,722 | 68.75% |
| AGNC240621P00008500 | 2024-06-13 1:28PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 179 | 50.00% |
| AGNC240621P00009000 | 2024-06-14 3:18PM EDT | 9.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 818 | 77,616 | 42.97% |
| AGNC240621P00009500 | 2024-06-14 3:29PM EDT | 9.50 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 176 | 14,493 | 26.17% |
| AGNC240621P00010000 | 2024-06-14 3:47PM EDT | 10.00 | 0.23 | 0.21 | 0.26 | +0.07 | +43.75% | 198 | 6,033 | 23.44% |
| AGNC240621P00010500 | 2024-06-04 10:34AM EDT | 10.50 | 0.80 | 0.68 | 0.75 | 0.00 | - | 2 | 0 | 44.53% |
| AGNC240621P00011000 | 2024-06-14 3:32PM EDT | 11.00 | 1.19 | 1.00 | 1.44 | -0.08 | -6.30% | 1 | 17 | 116.41% |
| AGNC240621P00012000 | 2024-05-30 12:18PM EDT | 12.00 | 2.56 | 1.65 | 2.32 | 0.00 | - | 23 | 60 | 125.00% |
| AGNC240621P00013000 | 2024-05-08 10:31AM EDT | 13.00 | 3.58 | 3.25 | 3.40 | 0.00 | - | 148 | 2 | 158.59% |
| AGNC240621P00014000 | 2024-05-10 12:05PM EDT | 14.00 | 4.46 | 4.20 | 4.40 | 0.00 | - | 2 | 0 | 176.56% |
| AGNC240621P00015000 | 2024-05-01 10:23AM EDT | 15.00 | 5.90 | 4.00 | 5.70 | 0.00 | - | 1 | 128 | 324.22% |
| AGNC240621P00016000 | 2024-04-01 12:43PM EDT | 16.00 | 6.40 | 6.65 | 6.80 | 0.00 | - | 2 | 16 | 357.81% |
| AGNC240621P00017000 | 2024-05-02 10:34AM EDT | 17.00 | 7.77 | 7.10 | 8.70 | 0.00 | - | 9 | 10 | 424.22% |
| AGNC240621P00020000 | 2024-01-04 11:58AM EDT | 20.00 | 10.70 | 9.30 | 11.85 | 0.00 | - | 2 | 2 | 403.91% |
© 2024 Yahoo. All rights reserved.