Federal Agricultural Mortgage Corporation (AGM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 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 | 67.60 | 72.50 | 0.00 | - | 1 | 1 | 481.47% |
| 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 | 203.61% |
| AGM240517C00165000 | 2023-09-20 3:46PM EDT | 165.00 | 15.90 | 5.40 | 6.20 | 0.00 | - | - | 1 | 0.00% |
| AGM240517C00170000 | 2024-05-09 9:30AM EDT | 170.00 | 10.10 | 7.50 | 12.00 | 0.00 | - | 1 | 25 | 68.41% |
| AGM240517C00175000 | 2024-05-08 3:17PM EDT | 175.00 | 5.80 | 3.50 | 7.90 | 0.00 | - | 3 | 9 | 59.03% |
| AGM240517C00180000 | 2024-05-09 9:30AM EDT | 180.00 | 3.80 | 0.10 | 5.00 | 0.00 | - | 1 | 5 | 57.08% |
| AGM240517C00185000 | 2024-05-10 1:06PM EDT | 185.00 | 1.00 | 0.00 | 4.80 | -11.26 | -91.84% | 1 | 17 | 77.48% |
| AGM240517C00190000 | 2024-05-10 12:54PM EDT | 190.00 | 0.50 | 0.00 | 4.80 | -0.80 | -61.54% | 2 | 12 | 66.80% |
| AGM240517C00195000 | 2024-05-10 2:48PM EDT | 195.00 | 0.10 | 0.00 | 4.80 | -0.90 | -90.00% | 1 | 20 | 81.81% |
| AGM240517C00200000 | 2024-05-07 11:32AM EDT | 200.00 | 0.40 | 0.00 | 0.50 | -0.60 | -60.00% | 1 | 46 | 50.88% |
| AGM240517C00210000 | 2024-04-30 3:45PM EDT | 210.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 1 | 28 | 86.13% |
| AGM240517C00220000 | 2024-05-02 11:47AM EDT | 220.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 2 | 153 | 142.16% |
| AGM240517C00230000 | 2024-05-03 1:23PM EDT | 230.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 11 | 221 | 112.01% |
| AGM240517C00240000 | 2024-04-22 10:06AM EDT | 240.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 1 | 213 | 116.21% |
| AGM240517C00250000 | 2024-02-20 11:16AM EDT | 250.00 | 0.59 | 0.00 | 4.80 | 0.00 | - | 1 | 29 | 197.80% |
| AGM240517C00260000 | 2024-03-08 3:46PM EDT | 260.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 213.87% |
| AGM240517C00270000 | 2024-02-23 10:30AM EDT | 270.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 228.96% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AGM240517P00100000 | 2024-05-02 9:30AM EDT | 100.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 5 | 340.33% |
| AGM240517P00115000 | 2023-12-20 10:32AM EDT | 115.00 | 0.45 | 0.10 | 4.80 | 0.00 | - | - | 25 | 274.41% |
| AGM240517P00120000 | 2023-12-26 1:19PM EDT | 120.00 | 1.78 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 252.15% |
| AGM240517P00125000 | 2023-12-14 12:20PM EDT | 125.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 232.03% |
| AGM240517P00130000 | 2024-05-06 1:22PM EDT | 130.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 80 | 103.52% |
| AGM240517P00135000 | 2023-12-14 10:31AM EDT | 135.00 | 1.50 | 0.10 | 4.90 | 0.00 | - | - | 2 | 196.09% |
| AGM240517P00145000 | 2024-03-22 1:50PM EDT | 145.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 156.98% |
| AGM240517P00150000 | 2024-04-23 2:01PM EDT | 150.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 139.06% |
| AGM240517P00160000 | 2023-12-08 1:07PM EDT | 160.00 | 6.00 | 4.20 | 6.80 | 0.00 | - | - | 1 | 149.98% |
| AGM240517P00165000 | 2024-05-09 9:30AM EDT | 165.00 | 0.45 | 0.20 | 0.80 | 0.00 | - | 10 | 80 | 50.34% |
| AGM240517P00170000 | 2024-04-23 10:09AM EDT | 170.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 50 | 268 | 67.04% |
| AGM240517P00175000 | 2024-05-06 10:08AM EDT | 175.00 | 2.43 | 0.00 | 4.80 | 0.00 | - | 5 | 21 | 75.20% |
| AGM240517P00180000 | 2024-05-03 2:11PM EDT | 180.00 | 1.01 | 0.60 | 5.00 | 0.00 | - | 2 | 135 | 51.64% |
| AGM240517P00185000 | 2024-05-09 9:30AM EDT | 185.00 | 6.57 | 4.50 | 8.50 | -0.93 | -12.40% | 5 | 7 | 56.91% |
| AGM240517P00190000 | 2024-05-07 9:47AM EDT | 190.00 | 8.00 | 8.60 | 13.00 | 0.00 | - | 15 | 19 | 68.12% |
| AGM240517P00195000 | 2024-05-02 3:10PM EDT | 195.00 | 5.82 | 13.10 | 18.00 | 0.00 | - | 2 | 0 | 83.23% |
| AGM240517P00210000 | 2023-12-27 3:33PM EDT | 210.00 | 22.40 | 22.20 | 27.00 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.