Federal Agricultural Mortgage Corporation (AGM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:45PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AGM240517C00125000 | 2024-04-04 12:41PM EDT | 125.00 | 63.08 | 63.00 | 67.90 | 0.00 | - | 1 | 1 | 68.56% |
| AGM240517C00135000 | 2023-10-24 9:43AM EDT | 135.00 | 19.60 | 34.10 | 37.00 | 0.00 | - | - | 0 | 0.00% |
| AGM240517C00160000 | 2024-01-12 4:23PM EDT | 160.00 | 26.40 | 27.10 | 31.00 | 0.00 | - | 14 | 2 | 45.04% |
| AGM240517C00165000 | 2023-09-20 3:46PM EDT | 165.00 | 15.90 | 5.40 | 6.20 | 0.00 | - | - | 1 | 0.00% |
| AGM240517C00170000 | 2023-12-27 3:33PM EDT | 170.00 | 30.00 | 23.50 | 28.10 | 0.00 | - | 1 | 26 | 70.31% |
| AGM240517C00175000 | 2024-04-02 3:19PM EDT | 175.00 | 17.65 | 14.50 | 19.00 | 0.00 | - | 1 | 12 | 49.28% |
| AGM240517C00180000 | 2024-04-15 12:31PM EDT | 180.00 | 7.95 | 10.50 | 15.00 | 0.00 | - | 1 | 6 | 45.94% |
| AGM240517C00185000 | 2024-04-16 10:06AM EDT | 185.00 | 3.95 | 7.00 | 11.90 | 0.00 | - | 1 | 18 | 45.78% |
| AGM240517C00190000 | 2024-04-23 10:24AM EDT | 190.00 | 7.00 | 4.50 | 7.80 | +2.69 | +62.41% | 4 | 12 | 38.38% |
| AGM240517C00195000 | 2024-04-22 10:37AM EDT | 195.00 | 2.91 | 1.60 | 6.50 | 0.00 | - | 12 | 18 | 42.88% |
| AGM240517C00200000 | 2024-04-03 2:44PM EDT | 200.00 | 3.50 | 1.00 | 5.00 | 0.00 | - | 3 | 43 | 44.25% |
| AGM240517C00210000 | 2024-03-04 11:25AM EDT | 210.00 | 4.70 | 0.10 | 5.00 | 0.00 | - | 7 | 28 | 59.57% |
| AGM240517C00220000 | 2024-04-22 10:13AM EDT | 220.00 | 1.00 | 0.70 | 4.70 | 0.00 | - | 1 | 145 | 57.09% |
| AGM240517C00230000 | 2024-04-17 11:06AM EDT | 230.00 | 0.50 | 0.40 | 1.00 | 0.00 | - | 6 | 215 | 51.20% |
| AGM240517C00240000 | 2024-04-22 10:06AM EDT | 240.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 1 | 213 | 53.32% |
| AGM240517C00250000 | 2024-02-20 11:16AM EDT | 250.00 | 0.59 | 0.00 | 4.80 | 0.00 | - | 1 | 29 | 83.35% |
| AGM240517C00260000 | 2024-03-08 3:46PM EDT | 260.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 91.46% |
| AGM240517C00270000 | 2024-02-23 10:30AM EDT | 270.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 99.07% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AGM240517P00115000 | 2023-12-20 10:32AM EDT | 115.00 | 0.45 | 0.10 | 4.80 | 0.00 | - | - | 25 | 146.14% |
| AGM240517P00120000 | 2023-12-26 1:19PM EDT | 120.00 | 1.78 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 135.38% |
| AGM240517P00125000 | 2023-12-14 12:20PM EDT | 125.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 125.76% |
| AGM240517P00130000 | 2024-04-22 9:32AM EDT | 130.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 1 | 80 | 68.85% |
| AGM240517P00135000 | 2023-12-14 10:31AM EDT | 135.00 | 1.50 | 0.10 | 4.90 | 0.00 | - | - | 2 | 108.69% |
| AGM240517P00145000 | 2024-03-22 1:50PM EDT | 145.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 90.09% |
| AGM240517P00150000 | 2024-04-23 2:01PM EDT | 150.00 | 0.50 | 0.05 | 4.90 | -0.51 | -50.50% | 1 | 12 | 82.50% |
| AGM240517P00160000 | 2023-12-08 1:07PM EDT | 160.00 | 6.00 | 4.20 | 6.80 | 0.00 | - | - | 1 | 90.10% |
| AGM240517P00165000 | 2024-04-18 1:21PM EDT | 165.00 | 1.83 | 0.20 | 5.00 | 0.00 | - | 1 | 80 | 58.87% |
| AGM240517P00170000 | 2024-04-23 10:09AM EDT | 170.00 | 0.90 | 0.05 | 4.90 | -1.10 | -55.00% | 50 | 318 | 66.80% |
| AGM240517P00175000 | 2024-04-16 10:51AM EDT | 175.00 | 5.12 | 0.15 | 4.80 | 0.00 | - | 5 | 26 | 56.63% |
| AGM240517P00180000 | 2024-04-19 3:50PM EDT | 180.00 | 5.50 | 0.10 | 4.80 | 0.00 | - | 21 | 135 | 46.86% |
| AGM240517P00185000 | 2024-04-10 10:20AM EDT | 185.00 | 6.29 | 3.80 | 6.40 | 0.00 | - | 1 | 2 | 45.06% |
| AGM240517P00190000 | 2024-04-23 12:24PM EDT | 190.00 | 6.00 | 4.00 | 8.50 | -5.92 | -49.66% | 3 | 17 | 43.74% |
| AGM240517P00195000 | 2023-12-27 2:43PM EDT | 195.00 | 13.70 | 12.70 | 17.00 | 0.00 | - | - | 1 | 61.67% |
| AGM240517P00210000 | 2023-12-27 3:33PM EDT | 210.00 | 22.40 | 22.20 | 27.00 | 0.00 | - | - | 5 | 59.35% |
© 2024 Yahoo. All rights reserved.