Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AGNC240517C00007000 | 2024-03-26 9:45AM EDT | 2024-05-17 | 2.84 | 2.15 | 2.25 | 0.00 | - | 1 | 0 | 0.00% |
AGNC240531C00007000 | 2024-04-29 10:56AM EDT | 2024-05-31 | 2.31 | 2.61 | 2.99 | 0.00 | - | 1 | 1 | 128.13% |
AGNC240621C00007000 | 2024-05-03 9:43AM EDT | 2024-06-21 | 2.44 | 2.67 | 3.55 | 0.00 | - | 1 | 11 | 105.86% |
AGNC240920C00007000 | 2024-05-17 11:19AM EDT | 2024-09-20 | 2.86 | 2.68 | 3.55 | +0.35 | +13.94% | 40 | 3 | 56.74% |
AGNC241220C00007000 | 2024-05-10 3:20PM EDT | 2024-12-20 | 2.67 | 2.55 | 2.99 | 0.00 | - | - | 2 | 33.40% |
AGNC250117C00007000 | 2024-05-06 10:31AM EDT | 2025-01-17 | 2.40 | 2.51 | 3.00 | 0.00 | - | - | 2 | 32.42% |
AGNC260116C00007000 | 2024-05-17 9:30AM EDT | 2026-01-16 | 2.88 | 2.82 | 2.95 | +0.02 | +0.70% | 2 | 734 | 17.38% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AGNC240517P00007000 | 2024-05-09 10:09AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 126 | 287.50% |
AGNC240524P00007000 | 2024-05-13 12:06PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.21 | 0.00 | - | 5 | 29 | 182.03% |
AGNC240607P00007000 | 2024-04-26 12:09PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.21 | 0.00 | - | 2 | 2 | 110.16% |
AGNC240614P00007000 | 2024-05-14 10:46AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.21 | 0.00 | - | 4 | 4 | 95.70% |
AGNC240621P00007000 | 2024-05-16 9:53AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 8,018 | 57.03% |
AGNC240920P00007000 | 2024-05-17 2:00PM EDT | 2024-09-20 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 105 | 84,008 | 38.28% |
AGNC241220P00007000 | 2024-05-14 11:48AM EDT | 2024-12-20 | 0.10 | 0.07 | 0.10 | 0.00 | - | 5 | 545 | 34.38% |
AGNC250117P00007000 | 2024-05-17 3:50PM EDT | 2025-01-17 | 0.12 | 0.09 | 0.15 | -0.03 | -20.00% | 53 | 1,070 | 36.33% |
AGNC260116P00007000 | 2024-05-17 9:30AM EDT | 2026-01-16 | 0.60 | 0.50 | 0.63 | +0.01 | +1.69% | 3 | 1,024 | 39.84% |