AGNC Investment Corp. (AGNC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:26PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AGNC240517C00004000 | 2024-04-16 11:27AM EDT | 4.00 | 5.03 | 5.80 | 5.85 | 0.00 | - | 4 | 0 | 437.50% |
| AGNC240517C00006500 | 2024-04-22 12:16PM EDT | 6.50 | 2.70 | 3.30 | 3.35 | 0.00 | - | - | 0 | 218.75% |
| AGNC240517C00007000 | 2024-03-26 9:45AM EDT | 7.00 | 2.84 | 2.15 | 2.25 | 0.00 | - | 1 | 0 | 0.00% |
| AGNC240517C00008000 | 2024-05-15 12:09PM EDT | 8.00 | 1.83 | 1.81 | 1.86 | +0.12 | +7.02% | 1 | 3 | 134.38% |
| AGNC240517C00008500 | 2024-05-14 1:26PM EDT | 8.50 | 1.26 | 1.28 | 1.36 | 0.00 | - | 3 | 9 | 78.13% |
| AGNC240517C00009000 | 2024-05-15 3:00PM EDT | 9.00 | 0.85 | 0.64 | 0.86 | +0.11 | +14.86% | 7 | 3,107 | 83.59% |
| AGNC240517C00009500 | 2024-05-15 3:11PM EDT | 9.50 | 0.35 | 0.35 | 0.37 | +0.06 | +20.00% | 1,396 | 9,137 | 47.66% |
| AGNC240517C00010000 | 2024-05-15 2:35PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 222 | 10,606 | 17.97% |
| AGNC240517C00010500 | 2024-05-10 10:00AM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 62 | 46.88% |
| AGNC240517C00011000 | 2024-05-14 1:10PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 470 | 62.50% |
| AGNC240517C00012000 | 2024-05-02 10:24AM EDT | 12.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 100.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AGNC240517P00005000 | 2024-04-02 3:50PM EDT | 5.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | - | 1 | 481.25% |
| AGNC240517P00006000 | 2024-04-05 12:52PM EDT | 6.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 3 | 10 | 368.75% |
| AGNC240517P00007000 | 2024-05-09 10:09AM EDT | 7.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 126 | 162.50% |
| AGNC240517P00007500 | 2024-05-09 11:19AM EDT | 7.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 11 | 137.50% |
| AGNC240517P00008000 | 2024-05-06 2:16PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 14,642 | 106.25% |
| AGNC240517P00008500 | 2024-05-07 1:26PM EDT | 8.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 139 | 78.13% |
| AGNC240517P00009000 | 2024-05-15 1:29PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 310 | 65,607 | 50.00% |
| AGNC240517P00009500 | 2024-05-15 2:46PM EDT | 9.50 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 665 | 4,593 | 32.81% |
| AGNC240517P00010000 | 2024-05-15 1:25PM EDT | 10.00 | 0.17 | 0.16 | 0.18 | -0.07 | -29.17% | 48 | 1,751 | 0.00% |
| AGNC240517P00010500 | 2024-05-10 3:14PM EDT | 10.50 | 0.84 | 0.65 | 0.70 | 0.00 | - | 1 | 0 | 51.56% |
| AGNC240517P00011000 | 2024-05-13 12:09PM EDT | 11.00 | 1.26 | 1.15 | 1.38 | 0.00 | - | 1 | 2 | 117.19% |
| AGNC240517P00012000 | 2024-05-14 1:58PM EDT | 12.00 | 2.24 | 2.14 | 2.20 | 0.00 | - | 20 | 1 | 118.75% |
| AGNC240517P00013000 | 2024-05-03 2:19PM EDT | 13.00 | 3.59 | 3.15 | 3.20 | 0.00 | - | 3 | 1 | 156.25% |
| AGNC240517P00014000 | 2024-04-22 2:18PM EDT | 14.00 | 4.93 | 4.15 | 4.20 | 0.00 | - | 1 | 0 | 190.63% |
| AGNC240517P00014500 | 2024-05-13 11:40AM EDT | 14.50 | 4.85 | 4.60 | 4.70 | 0.00 | - | 2 | 0 | 206.25% |
© 2024 Yahoo. All rights reserved.