AGNC Investment Corp. (AGNC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AGNC241220C00001000 | 2024-06-06 3:50PM EDT | 1.00 | 8.85 | 8.30 | 9.30 | 0.00 | - | 2 | 10 | 137.50% |
| AGNC241220C00004000 | 2024-04-22 12:58PM EDT | 4.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AGNC241220C00005000 | 2024-04-22 12:58PM EDT | 5.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AGNC241220C00006000 | 2024-04-22 12:52PM EDT | 6.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AGNC241220C00007000 | 2024-06-06 10:00AM EDT | 7.00 | 2.75 | 0.90 | 3.25 | 0.00 | - | 1 | 1 | 61.04% |
| AGNC241220C00008000 | 2024-06-14 10:42AM EDT | 8.00 | 1.80 | 0.85 | 2.19 | +0.12 | +7.14% | 40 | 27 | 41.99% |
| AGNC241220C00009000 | 2024-06-14 3:57PM EDT | 9.00 | 0.89 | 0.82 | 0.92 | -0.02 | -2.20% | 2 | 517 | 15.14% |
| AGNC241220C00010000 | 2024-06-14 10:53AM EDT | 10.00 | 0.32 | 0.30 | 0.33 | -0.03 | -8.57% | 2 | 3,193 | 15.04% |
| AGNC241220C00011000 | 2024-06-14 9:30AM EDT | 11.00 | 0.07 | 0.07 | 0.11 | -0.03 | -30.00% | 1 | 12,178 | 16.70% |
| AGNC241220C00012000 | 2024-06-14 2:20PM EDT | 12.00 | 0.04 | 0.03 | 0.30 | +0.02 | +100.00% | 3 | 118 | 33.99% |
| AGNC241220C00016000 | 2024-04-23 10:43AM EDT | 16.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| AGNC241220C00017000 | 2024-04-19 1:20PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AGNC241220P00005000 | 2024-05-02 3:35PM EDT | 5.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | - | 0 | 66.02% |
| AGNC241220P00006000 | 2024-06-13 3:19PM EDT | 6.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 100 | 48.83% |
| AGNC241220P00007000 | 2024-06-12 3:35PM EDT | 7.00 | 0.08 | 0.05 | 0.11 | 0.00 | - | 10,021 | 10,584 | 37.11% |
| AGNC241220P00008000 | 2024-06-13 3:51PM EDT | 8.00 | 0.17 | 0.15 | 0.20 | 0.00 | - | 8,583 | 9,297 | 31.25% |
| AGNC241220P00009000 | 2024-06-14 2:20PM EDT | 9.00 | 0.43 | 0.40 | 0.45 | +0.02 | +4.88% | 3 | 9,015 | 29.10% |
| AGNC241220P00010000 | 2024-06-14 2:53PM EDT | 10.00 | 0.93 | 0.87 | 1.82 | -0.03 | -3.12% | 5 | 545 | 60.79% |
| AGNC241220P00012000 | 2024-05-03 3:23PM EDT | 12.00 | 3.05 | 2.15 | 4.80 | 0.00 | - | 3 | 615 | 71.19% |
| AGNC241220P00013000 | 2024-04-24 11:29AM EDT | 13.00 | 4.20 | 3.00 | 4.60 | 0.00 | - | - | 316 | 54.10% |
| AGNC241220P00014000 | 2024-05-07 10:13AM EDT | 14.00 | 4.78 | 4.45 | 5.90 | 0.00 | - | - | 2 | 75.88% |
| AGNC241220P00016000 | 2024-04-26 9:48AM EDT | 16.00 | 7.06 | 6.50 | 7.65 | 0.00 | - | 1 | 1 | 83.98% |
© 2024 Yahoo. All rights reserved.