AGNC Investment Corp. (AGNC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AGNC240517C00010000 | 2024-05-17 3:44PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 18 | 10,482 | 20.31% |
| AGNC240524C00010000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 786 | 4,706 | 13.67% |
| AGNC240531C00010000 | 2024-05-17 3:51PM EDT | 2024-05-31 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 118 | 2,720 | 12.70% |
| AGNC240607C00010000 | 2024-05-17 3:52PM EDT | 2024-06-07 | 0.08 | 0.07 | 0.08 | 0.00 | - | 122 | 2,112 | 12.70% |
| AGNC240614C00010000 | 2024-05-17 2:55PM EDT | 2024-06-14 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 20 | 2,905 | 11.91% |
| AGNC240621C00010000 | 2024-05-17 3:48PM EDT | 2024-06-21 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 2,904 | 44,791 | 11.52% |
| AGNC240628C00010000 | 2024-05-17 3:40PM EDT | 2024-06-28 | 0.12 | 0.10 | 0.15 | -0.02 | -14.29% | 68 | 1,331 | 14.45% |
| AGNC240920C00010000 | 2024-05-17 2:37PM EDT | 2024-09-20 | 0.26 | 0.26 | 0.27 | -0.01 | -3.70% | 452 | 20,129 | 13.58% |
| AGNC241220C00010000 | 2024-05-17 1:37PM EDT | 2024-12-20 | 0.37 | 0.36 | 0.38 | -0.02 | -5.13% | 33 | 2,135 | 13.97% |
| AGNC250117C00010000 | 2024-05-17 3:53PM EDT | 2025-01-17 | 0.39 | 0.39 | 0.42 | -0.02 | -4.88% | 72 | 62,094 | 14.36% |
| AGNC260116C00010000 | 2024-05-17 3:53PM EDT | 2026-01-16 | 0.57 | 0.55 | 0.61 | -0.04 | -6.56% | 5 | 8,437 | 12.84% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AGNC240517P00010000 | 2024-05-17 3:24PM EDT | 2024-05-17 | 0.12 | 0.08 | 0.13 | +0.01 | +9.09% | 59 | 1,711 | 32.81% |
| AGNC240524P00010000 | 2024-05-17 3:44PM EDT | 2024-05-24 | 0.13 | 0.11 | 0.15 | -0.02 | -13.33% | 111 | 504 | 15.63% |
| AGNC240531P00010000 | 2024-05-17 3:20PM EDT | 2024-05-31 | 0.24 | 0.15 | 0.25 | 0.00 | - | 86 | 156 | 24.41% |
| AGNC240607P00010000 | 2024-05-16 12:08PM EDT | 2024-06-07 | 0.27 | 0.25 | 0.33 | 0.00 | - | 1 | 41 | 28.52% |
| AGNC240614P00010000 | 2024-05-17 3:32PM EDT | 2024-06-14 | 0.28 | 0.26 | 0.30 | -0.02 | -6.67% | 58 | 39 | 22.07% |
| AGNC240621P00010000 | 2024-05-17 3:40PM EDT | 2024-06-21 | 0.29 | 0.27 | 0.31 | -0.02 | -6.45% | 27 | 5,397 | 20.61% |
| AGNC240628P00010000 | 2024-05-17 12:02PM EDT | 2024-06-28 | 0.45 | 0.32 | 0.41 | +0.05 | +12.50% | 5 | 77 | 26.27% |
| AGNC240920P00010000 | 2024-05-17 2:40PM EDT | 2024-09-20 | 0.72 | 0.64 | 0.68 | +0.05 | +7.46% | 3 | 703 | 26.86% |
| AGNC241220P00010000 | 2024-05-16 1:37PM EDT | 2024-12-20 | 0.97 | 0.94 | 1.02 | 0.00 | - | 41 | 393 | 31.69% |
| AGNC250117P00010000 | 2024-05-17 10:05AM EDT | 2025-01-17 | 1.07 | 1.04 | 1.10 | +0.01 | +0.94% | 1 | 5,241 | 32.32% |
| AGNC260116P00010000 | 2024-05-17 10:02AM EDT | 2026-01-16 | 2.08 | 2.00 | 2.13 | -0.14 | -6.31% | 6 | 977 | 41.02% |
© 2024 Yahoo. All rights reserved.