Federal Agricultural Mortgage Corporation (AGM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AGM240816C00130000 | 2024-02-15 4:50PM EDT | 130.00 | 61.00 | 59.50 | 63.50 | 0.00 | - | 2 | 2 | 92.97% |
| AGM240816C00140000 | 2024-02-16 1:08PM EDT | 140.00 | 50.70 | 49.60 | 54.50 | 0.00 | - | 2 | 2 | 81.93% |
| AGM240816C00150000 | 2024-02-23 10:34AM EDT | 150.00 | 43.00 | 41.50 | 46.00 | 0.00 | - | 2 | 2 | 75.17% |
| AGM240816C00155000 | 2024-02-15 4:54PM EDT | 155.00 | 39.50 | 37.40 | 41.50 | 0.00 | - | 2 | 2 | 71.00% |
| AGM240816C00160000 | 2024-03-18 3:19PM EDT | 160.00 | 32.75 | 24.20 | 29.00 | 0.00 | - | 1 | 1 | 46.34% |
| AGM240816C00170000 | 2024-04-04 3:11PM EDT | 170.00 | 22.30 | 27.50 | 31.90 | 0.00 | - | 1 | 18 | 66.83% |
| AGM240816C00180000 | 2024-02-23 10:34AM EDT | 180.00 | 20.50 | 18.50 | 23.40 | 0.00 | - | 2 | 6 | 55.71% |
| AGM240816C00185000 | 2024-01-10 12:18PM EDT | 185.00 | 17.97 | 14.60 | 19.00 | 0.00 | - | - | 10 | 50.31% |
| AGM240816C00190000 | 2024-05-10 10:12AM EDT | 190.00 | 6.10 | 4.00 | 8.90 | 0.00 | - | 2 | 6 | 33.95% |
| AGM240816C00195000 | 2024-05-03 3:49PM EDT | 195.00 | 12.65 | 2.50 | 7.30 | 0.00 | - | 3 | 0 | 34.20% |
| AGM240816C00200000 | 2024-02-16 4:36PM EDT | 200.00 | 10.40 | 9.50 | 13.40 | 0.00 | - | 1 | 10 | 50.59% |
| AGM240816C00210000 | 2024-05-07 2:51PM EDT | 210.00 | 2.20 | 0.05 | 4.90 | 0.00 | - | 4 | 12 | 38.42% |
| AGM240816C00220000 | 2024-05-06 11:27AM EDT | 220.00 | 2.60 | 0.05 | 4.90 | 0.00 | - | 4 | 32 | 44.84% |
| AGM240816C00230000 | 2024-03-12 2:36PM EDT | 230.00 | 3.70 | 0.10 | 4.70 | 0.00 | - | 4 | 14 | 49.88% |
| AGM240816C00240000 | 2024-05-06 10:49AM EDT | 240.00 | 0.90 | 0.00 | 1.00 | 0.00 | - | 70 | 55 | 36.06% |
| AGM240816C00250000 | 2023-12-28 2:02PM EDT | 250.00 | 3.00 | 1.10 | 4.50 | 0.00 | - | - | 32 | 51.36% |
| AGM240816C00290000 | 2024-05-06 11:08AM EDT | 290.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 64.44% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AGM240816P00095000 | 2024-03-15 9:30AM EDT | 95.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 1 | 95.00% |
| AGM240816P00115000 | 2023-12-19 10:30AM EDT | 115.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | - | 2 | 71.44% |
| AGM240816P00120000 | 2024-01-10 11:16AM EDT | 120.00 | 2.55 | 0.00 | 2.00 | 0.00 | - | - | 1 | 53.39% |
| AGM240816P00130000 | 2024-05-14 1:51PM EDT | 130.00 | 0.94 | 0.00 | 2.50 | 0.00 | - | 6 | 4 | 56.70% |
| AGM240816P00140000 | 2024-05-17 9:30AM EDT | 140.00 | 1.25 | 0.50 | 4.80 | +0.11 | +9.65% | 10 | 22 | 59.02% |
| AGM240816P00145000 | 2024-03-06 12:49PM EDT | 145.00 | 2.75 | 0.30 | 4.80 | 0.00 | - | 5 | 5 | 53.66% |
| AGM240816P00150000 | 2024-04-10 3:10PM EDT | 150.00 | 3.18 | 0.50 | 5.00 | 0.00 | - | 2 | 1 | 49.21% |
| AGM240816P00160000 | 2024-05-06 9:38AM EDT | 160.00 | 3.00 | 1.50 | 5.00 | 0.00 | - | 1 | 7 | 38.68% |
| AGM240816P00170000 | 2024-03-18 3:41PM EDT | 170.00 | 7.63 | 5.80 | 10.40 | 0.00 | - | 1 | 5 | 44.66% |
| AGM240816P00180000 | 2024-05-16 3:57PM EDT | 180.00 | 8.60 | 6.10 | 10.50 | 0.00 | - | 2 | 7 | 31.66% |
| AGM240816P00185000 | 2024-04-18 11:40AM EDT | 185.00 | 13.79 | 8.50 | 11.50 | 0.00 | - | 1 | 3 | 26.96% |
| AGM240816P00190000 | 2024-05-07 3:57PM EDT | 190.00 | 20.70 | 11.00 | 15.00 | 0.00 | - | 12 | 33 | 28.16% |
| AGM240816P00195000 | 2024-04-01 12:12PM EDT | 195.00 | 13.45 | 11.50 | 15.50 | 0.00 | - | 1 | 4 | 18.81% |
| AGM240816P00210000 | 2024-01-02 11:31AM EDT | 210.00 | 27.10 | 24.60 | 29.50 | 0.00 | - | - | 1 | 24.20% |
© 2024 Yahoo. All rights reserved.