AGNC Investment Corp. (AGNC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AGNC250117C00003000 | 2024-05-30 1:27PM EDT | 3.00 | 6.54 | 5.80 | 7.05 | +0.04 | +0.62% | 3 | 3 | 145.31% |
| AGNC250117C00004000 | 2024-05-07 2:35PM EDT | 4.00 | 5.51 | 4.15 | 6.05 | 0.00 | - | - | 0 | 113.09% |
| AGNC250117C00005000 | 2024-05-16 3:34PM EDT | 5.00 | 4.50 | 2.55 | 6.45 | -0.36 | -7.41% | 1 | 25 | 180.27% |
| AGNC250117C00007000 | 2024-05-06 10:31AM EDT | 7.00 | 2.40 | 2.20 | 4.65 | 0.00 | - | - | 0 | 71.78% |
| AGNC250117C00008000 | 2024-05-31 3:51PM EDT | 8.00 | 1.64 | 0.25 | 1.65 | +0.04 | +2.50% | 3 | 1,041 | 17.87% |
| AGNC250117C00009000 | 2024-05-31 3:54PM EDT | 9.00 | 0.77 | 0.76 | 0.83 | +0.06 | +8.45% | 49 | 2,408 | 16.21% |
| AGNC250117C00010000 | 2024-05-31 1:54PM EDT | 10.00 | 0.30 | 0.26 | 0.28 | +0.05 | +20.00% | 148 | 62,060 | 14.65% |
| AGNC250117C00011000 | 2024-05-31 11:04AM EDT | 11.00 | 0.09 | 0.06 | 0.12 | -0.01 | -10.00% | 37 | 292 | 17.38% |
| AGNC250117C00012000 | 2024-05-31 10:34AM EDT | 12.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 11 | 14,667 | 19.14% |
| AGNC250117C00013000 | 2024-05-16 1:16PM EDT | 13.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | - | 0 | 36.23% |
| AGNC250117C00014000 | 2024-05-24 11:16AM EDT | 14.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 10 | 10 | 40.53% |
| AGNC250117C00015000 | 2024-05-30 9:30AM EDT | 15.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 8 | 7,012 | 29.30% |
| AGNC250117C00017000 | 2024-05-24 11:18AM EDT | 17.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 90 | 1,779 | 33.59% |
| AGNC250117C00020000 | 2024-03-28 9:30AM EDT | 20.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 2 | 575 | 48.83% |
| AGNC250117C00022000 | 2024-02-22 2:55PM EDT | 22.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 3 | 401 | 53.71% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AGNC250117P00003000 | 2024-05-14 12:32PM EDT | 3.00 | 0.07 | 0.01 | 0.21 | 0.00 | - | 10 | 1,191 | 96.48% |
| AGNC250117P00005000 | 2024-05-30 12:05PM EDT | 5.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 100 | 3,508 | 56.45% |
| AGNC250117P00006000 | 2024-05-22 2:19PM EDT | 6.00 | 0.06 | 0.04 | 0.26 | 0.00 | - | 24 | 50 | 56.64% |
| AGNC250117P00007000 | 2024-05-21 9:52AM EDT | 7.00 | 0.12 | 0.10 | 0.14 | 0.00 | - | 5 | 1,068 | 34.57% |
| AGNC250117P00008000 | 2024-05-31 12:22PM EDT | 8.00 | 0.28 | 0.24 | 0.30 | -0.02 | -6.67% | 12 | 8,681 | 31.54% |
| AGNC250117P00009000 | 2024-05-30 1:39PM EDT | 9.00 | 0.62 | 0.58 | 0.63 | -0.05 | -7.46% | 27 | 277 | 30.37% |
| AGNC250117P00010000 | 2024-05-31 1:01PM EDT | 10.00 | 1.22 | 1.06 | 1.20 | -0.06 | -4.69% | 66 | 5,232 | 31.64% |
| AGNC250117P00011000 | 2024-05-06 2:47PM EDT | 11.00 | 2.16 | 1.59 | 2.20 | 0.00 | - | - | 500 | 42.58% |
| AGNC250117P00012000 | 2024-05-31 2:01PM EDT | 12.00 | 2.91 | 2.52 | 3.05 | +0.05 | +1.75% | 8 | 1,261 | 45.90% |
| AGNC250117P00013000 | 2024-05-23 1:03PM EDT | 13.00 | 3.90 | 2.88 | 4.25 | 0.00 | - | 10 | 29 | 60.30% |
| AGNC250117P00015000 | 2024-05-10 3:44PM EDT | 15.00 | 5.81 | 5.30 | 6.20 | 0.00 | - | 1 | 547 | 51.66% |
| AGNC250117P00017000 | 2024-05-21 10:13AM EDT | 17.00 | 7.48 | 7.25 | 8.15 | 0.00 | - | 7 | 70 | 57.62% |
| AGNC250117P00020000 | 2024-02-22 12:10PM EDT | 20.00 | 10.85 | 10.45 | 10.75 | 0.00 | - | 3 | 33 | 61.33% |
| AGNC250117P00022000 | 2024-02-22 2:55PM EDT | 22.00 | 12.70 | 11.90 | 12.70 | 0.00 | - | 6 | 36 | 73.63% |
© 2024 Yahoo. All rights reserved.