AGNC Investment Corp. (AGNC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AGNC240920C00002000 | 2024-06-07 11:53AM EDT | 2.00 | 7.68 | 7.35 | 8.30 | 0.00 | - | 1 | 1 | 159.38% |
| AGNC240920C00003000 | 2024-01-18 2:44PM EDT | 3.00 | 6.65 | 5.85 | 7.20 | 0.00 | - | 4 | 0 | 217.19% |
| AGNC240920C00004000 | 2024-05-15 12:05PM EDT | 4.00 | 5.83 | 5.30 | 6.30 | 0.00 | - | - | 0 | 76.56% |
| AGNC240920C00005000 | 2024-05-15 12:03PM EDT | 5.00 | 4.80 | 4.45 | 5.25 | 0.00 | - | 2 | 0 | 79.69% |
| AGNC240920C00006000 | 2024-06-12 11:12AM EDT | 6.00 | 3.81 | 3.45 | 4.25 | 0.00 | - | 1 | 11 | 60.55% |
| AGNC240920C00007000 | 2024-06-14 12:55PM EDT | 7.00 | 2.83 | 2.42 | 2.94 | +0.03 | +1.07% | 18 | 3 | 56.64% |
| AGNC240920C00008000 | 2024-06-14 12:04PM EDT | 8.00 | 1.82 | 1.35 | 2.08 | 0.00 | - | 1 | 145 | 50.68% |
| AGNC240920C00009000 | 2024-06-13 1:39PM EDT | 9.00 | 0.90 | 0.78 | 0.87 | -0.03 | -3.23% | 1 | 9,743 | 17.48% |
| AGNC240920C00010000 | 2024-06-14 3:56PM EDT | 10.00 | 0.19 | 0.19 | 0.21 | -0.08 | -29.63% | 990 | 24,315 | 14.94% |
| AGNC240920C00011000 | 2024-06-14 3:51PM EDT | 11.00 | 0.03 | 0.02 | 0.05 | +0.01 | +50.00% | 35 | 3,747 | 18.16% |
| AGNC240920C00012000 | 2024-06-13 2:33PM EDT | 12.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 1,465 | 22.66% |
| AGNC240920C00013000 | 2024-06-12 2:27PM EDT | 13.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 300 | 400 | 31.64% |
| AGNC240920C00014000 | 2024-02-02 10:30AM EDT | 14.00 | 0.04 | 0.00 | 0.94 | 0.00 | - | 4 | 5 | 77.64% |
| AGNC240920C00015000 | 2024-05-15 9:33AM EDT | 15.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 15 | 43.75% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AGNC240920P00005000 | 2024-05-14 9:49AM EDT | 5.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 6 | 34 | 86.72% |
| AGNC240920P00006000 | 2024-06-12 9:40AM EDT | 6.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 3 | 362 | 53.13% |
| AGNC240920P00007000 | 2024-06-12 9:40AM EDT | 7.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 3 | 84,012 | 44.53% |
| AGNC240920P00008000 | 2024-06-14 9:44AM EDT | 8.00 | 0.04 | 0.02 | 0.07 | -0.01 | -20.00% | 338 | 55,293 | 31.06% |
| AGNC240920P00009000 | 2024-06-14 2:19PM EDT | 9.00 | 0.21 | 0.18 | 0.22 | +0.02 | +10.53% | 343 | 35,642 | 27.15% |
| AGNC240920P00010000 | 2024-06-14 1:25PM EDT | 10.00 | 0.63 | 0.48 | 0.66 | +0.06 | +10.53% | 666 | 1,071 | 26.95% |
| AGNC240920P00011000 | 2024-06-14 9:53AM EDT | 11.00 | 1.40 | 1.25 | 1.70 | -0.09 | -6.04% | 2 | 160 | 45.90% |
| AGNC240920P00012000 | 2024-05-15 10:40AM EDT | 12.00 | 2.43 | 1.95 | 2.75 | 0.00 | - | 7 | 37 | 61.72% |
| AGNC240920P00013000 | 2024-06-12 10:02AM EDT | 13.00 | 3.47 | 2.88 | 5.05 | 0.00 | - | 1 | 541 | 84.67% |
| AGNC240920P00014000 | 2024-06-04 9:50AM EDT | 14.00 | 4.50 | 2.87 | 6.05 | 0.00 | - | 3 | 86 | 62.40% |
| AGNC240920P00016000 | 2024-06-06 12:21PM EDT | 16.00 | 6.35 | 5.30 | 7.45 | 0.00 | - | 42 | 42 | 68.75% |
| AGNC240920P00017000 | 2024-05-21 10:13AM EDT | 17.00 | 7.37 | 7.25 | 8.45 | 0.00 | - | 7 | 7 | 110.94% |
| AGNC240920P00018000 | 2024-05-16 2:27PM EDT | 18.00 | 8.30 | 8.25 | 8.50 | 0.00 | - | 1 | 0 | 79.88% |
© 2024 Yahoo. All rights reserved.