UK markets closed

AGNC Investment Corp. (AGNC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.79-0.08 (-0.81%)
At close: 04:00PM EDT
9.78 -0.01 (-0.10%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AGNC240621C000010002024-04-16 12:25PM EDT1.008.038.809.450.00-101,534.38%
AGNC240621C000020002024-04-16 12:25PM EDT2.007.057.258.450.00-20656.25%
AGNC240621C000030002024-05-16 2:15PM EDT3.006.896.756.850.00-30375.00%
AGNC240621C000040002024-03-13 3:28PM EDT4.005.855.206.400.00-11287.50%
AGNC240621C000050002024-05-31 9:59AM EDT5.004.563.754.850.00-1921296.88%
AGNC240621C000060002024-03-22 10:03AM EDT6.003.852.684.200.00-30392.97%
AGNC240621C000070002024-06-12 9:30AM EDT7.002.652.453.250.00-212165.63%
AGNC240621C000080002024-06-13 10:58AM EDT8.001.841.401.970.00-5083156.25%
AGNC240621C000085002024-06-03 11:29AM EDT8.501.201.231.430.00-1175.78%
AGNC240621C000090002024-06-14 3:56PM EDT9.000.820.760.93-0.08-8.89%7141757.03%
AGNC240621C000095002024-06-14 3:56PM EDT9.500.320.290.35-0.09-21.95%4422,97831.25%
AGNC240621C000100002024-06-14 3:39PM EDT10.000.020.020.04-0.03-60.00%53946,47621.09%
AGNC240621C000105002024-06-12 12:42PM EDT10.500.020.000.010.00-2816731.25%
AGNC240621C000110002024-06-13 11:36AM EDT11.000.010.000.050.00-1010,70357.03%
AGNC240621C000115002024-06-10 9:39AM EDT11.500.010.000.100.00--185.16%
AGNC240621C000120002024-06-11 12:27PM EDT12.000.010.000.010.00-24,96765.63%
AGNC240621C000130002024-05-20 10:40AM EDT13.000.010.000.380.00-138503183.59%
AGNC240621C000140002024-04-25 9:30AM EDT14.000.010.000.010.00-1742106.25%
AGNC240621C000150002024-05-08 3:05PM EDT15.000.030.000.080.00-20143170.31%
AGNC240621C000170002023-12-22 11:03AM EDT17.000.010.000.050.00-1520193.75%
AGNC240621C000200002023-10-10 10:08AM EDT20.000.020.000.320.00-1010330.47%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AGNC240621P000020002024-03-13 1:33PM EDT2.000.030.000.040.00-526543.75%
AGNC240621P000030002024-04-22 9:30AM EDT3.000.020.000.000.00-121150.00%
AGNC240621P000040002024-04-03 1:17PM EDT4.000.010.000.160.00-555404.69%
AGNC240621P000050002024-05-16 2:35PM EDT5.000.010.000.580.00-5516443.75%
AGNC240621P000060002024-06-11 11:38AM EDT6.000.010.000.020.00-1314165.63%
AGNC240621P000070002024-06-12 9:30AM EDT7.000.100.000.010.00-58,118106.25%
AGNC240621P000075002024-06-11 11:38AM EDT7.500.010.000.010.00-531687.50%
AGNC240621P000080002024-06-11 11:38AM EDT8.000.010.000.010.00-35614,72268.75%
AGNC240621P000085002024-06-13 1:28PM EDT8.500.010.000.010.00-1017950.00%
AGNC240621P000090002024-06-14 3:18PM EDT9.000.020.010.02+0.01+100.00%81877,61642.97%
AGNC240621P000095002024-06-14 3:29PM EDT9.500.040.020.04+0.01+33.33%17614,49326.17%
AGNC240621P000100002024-06-14 3:47PM EDT10.000.230.210.26+0.07+43.75%1986,03323.44%
AGNC240621P000105002024-06-04 10:34AM EDT10.500.800.680.750.00-2044.53%
AGNC240621P000110002024-06-14 3:32PM EDT11.001.191.001.44-0.08-6.30%117116.41%
AGNC240621P000120002024-05-30 12:18PM EDT12.002.561.652.320.00-2360125.00%
AGNC240621P000130002024-05-08 10:31AM EDT13.003.583.253.400.00-1482158.59%
AGNC240621P000140002024-05-10 12:05PM EDT14.004.464.204.400.00-20176.56%
AGNC240621P000150002024-05-01 10:23AM EDT15.005.904.005.700.00-1128324.22%
AGNC240621P000160002024-04-01 12:43PM EDT16.006.406.656.800.00-216357.81%
AGNC240621P000170002024-05-02 10:34AM EDT17.007.777.108.700.00-910424.22%
AGNC240621P000200002024-01-04 11:58AM EDT20.0010.709.3011.850.00-22403.91%