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 | 1,656.25% |
AGNC240621C00002000 | 2024-04-16 12:25PM EDT | 2.00 | 7.05 | 7.25 | 8.45 | 0.00 | - | 2 | 0 | 706.25% |
AGNC240621C00003000 | 2024-05-16 2:15PM EDT | 3.00 | 6.89 | 6.75 | 6.85 | 0.00 | - | 3 | 0 | 400.00% |
AGNC240621C00004000 | 2024-03-13 3:28PM EDT | 4.00 | 5.85 | 5.20 | 6.40 | 0.00 | - | 1 | 1 | 312.50% |
AGNC240621C00005000 | 2024-05-31 9:59AM EDT | 5.00 | 4.56 | 3.75 | 4.85 | 0.00 | - | 19 | 21 | 320.31% |
AGNC240621C00006000 | 2024-03-22 10:03AM EDT | 6.00 | 3.85 | 2.68 | 4.20 | 0.00 | - | 3 | 0 | 424.22% |
AGNC240621C00007000 | 2024-06-12 9:30AM EDT | 7.00 | 2.65 | 2.45 | 3.25 | 0.00 | - | 2 | 12 | 178.13% |
AGNC240621C00008000 | 2024-06-13 10:58AM EDT | 8.00 | 1.84 | 1.40 | 1.97 | 0.00 | - | 50 | 83 | 168.75% |
AGNC240621C00008500 | 2024-06-03 11:29AM EDT | 8.50 | 1.20 | 1.23 | 1.43 | 0.00 | - | 1 | 1 | 82.03% |
AGNC240621C00009000 | 2024-06-14 3:56PM EDT | 9.00 | 0.82 | 0.76 | 0.93 | -0.08 | -8.89% | 71 | 417 | 61.72% |
AGNC240621C00009500 | 2024-06-14 3:56PM EDT | 9.50 | 0.32 | 0.29 | 0.35 | -0.09 | -21.95% | 442 | 2,978 | 33.59% |
AGNC240621C00010000 | 2024-06-14 3:39PM EDT | 10.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 539 | 46,476 | 23.05% |
AGNC240621C00010500 | 2024-06-12 12:42PM EDT | 10.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 28 | 167 | 34.38% |
AGNC240621C00011000 | 2024-06-13 11:36AM EDT | 11.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 10,703 | 60.94% |
AGNC240621C00011500 | 2024-06-10 9:39AM EDT | 11.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 1 | 92.19% |
AGNC240621C00012000 | 2024-06-11 12:27PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,967 | 71.88% |
AGNC240621C00013000 | 2024-05-20 10:40AM EDT | 13.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 138 | 503 | 198.44% |
AGNC240621C00014000 | 2024-04-25 9:30AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 42 | 118.75% |
AGNC240621C00015000 | 2024-05-08 3:05PM EDT | 15.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 20 | 143 | 184.38% |
AGNC240621C00017000 | 2023-12-22 11:03AM EDT | 17.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 15 | 20 | 209.38% |
AGNC240621C00020000 | 2023-10-10 10:08AM EDT | 20.00 | 0.02 | 0.00 | 0.32 | 0.00 | - | 10 | 10 | 357.03% |
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 | 587.50% |
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 | 437.50% |
AGNC240621P00005000 | 2024-05-16 2:35PM EDT | 5.00 | 0.01 | 0.00 | 0.58 | 0.00 | - | 5 | 516 | 479.69% |
AGNC240621P00006000 | 2024-06-11 11:38AM EDT | 6.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 314 | 178.13% |
AGNC240621P00007000 | 2024-06-12 9:30AM EDT | 7.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 5 | 8,118 | 112.50% |
AGNC240621P00007500 | 2024-06-11 11:38AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 316 | 93.75% |
AGNC240621P00008000 | 2024-06-11 11:38AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 356 | 14,722 | 75.00% |
AGNC240621P00008500 | 2024-06-13 1:28PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 179 | 53.13% |
AGNC240621P00009000 | 2024-06-14 3:18PM EDT | 9.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 818 | 77,616 | 46.88% |
AGNC240621P00009500 | 2024-06-14 3:29PM EDT | 9.50 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 176 | 14,493 | 28.13% |
AGNC240621P00010000 | 2024-06-14 3:47PM EDT | 10.00 | 0.23 | 0.21 | 0.26 | +0.07 | +43.75% | 198 | 6,033 | 25.39% |
AGNC240621P00010500 | 2024-06-04 10:34AM EDT | 10.50 | 0.80 | 0.68 | 0.75 | 0.00 | - | 2 | 0 | 48.44% |
AGNC240621P00011000 | 2024-06-14 3:32PM EDT | 11.00 | 1.19 | 1.00 | 1.44 | -0.08 | -6.30% | 1 | 17 | 50.00% |
AGNC240621P00012000 | 2024-05-30 12:18PM EDT | 12.00 | 2.56 | 1.65 | 2.32 | 0.00 | - | 23 | 60 | 135.16% |
AGNC240621P00013000 | 2024-05-08 10:31AM EDT | 13.00 | 3.58 | 3.25 | 3.40 | 0.00 | - | 148 | 2 | 171.88% |
AGNC240621P00014000 | 2024-05-10 12:05PM EDT | 14.00 | 4.46 | 4.20 | 4.40 | 0.00 | - | 2 | 0 | 190.63% |
AGNC240621P00015000 | 2024-05-01 10:23AM EDT | 15.00 | 5.90 | 4.00 | 5.70 | 0.00 | - | 1 | 128 | 350.00% |
AGNC240621P00016000 | 2024-04-01 12:43PM EDT | 16.00 | 6.40 | 6.65 | 6.80 | 0.00 | - | 2 | 16 | 386.33% |
AGNC240621P00017000 | 2024-05-02 10:34AM EDT | 17.00 | 7.77 | 7.10 | 8.70 | 0.00 | - | 9 | 10 | 458.59% |
AGNC240621P00020000 | 2024-01-04 11:58AM EDT | 20.00 | 10.70 | 9.30 | 11.85 | 0.00 | - | 2 | 2 | 436.72% |