AGNC Investment Corp. (AGNC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AGNC250117C00003000 | 2024-06-10 3:30PM EDT | 3.00 | 6.68 | 6.35 | 6.95 | 0.00 | - | 2 | 6 | 109.96% |
| AGNC250117C00004000 | 2024-05-07 2:35PM EDT | 4.00 | 5.51 | 5.15 | 5.85 | 0.00 | - | - | 0 | 68.75% |
| AGNC250117C00005000 | 2024-06-11 9:49AM EDT | 5.00 | 4.60 | 4.35 | 6.55 | 0.00 | - | 1 | 25 | 108.20% |
| AGNC250117C00007000 | 2024-06-12 11:33AM EDT | 7.00 | 2.82 | 0.78 | 3.30 | 0.00 | - | 3 | 50 | 59.67% |
| AGNC250117C00008000 | 2024-06-13 3:52PM EDT | 8.00 | 1.87 | 0.35 | 2.09 | 0.00 | - | 21 | 1,023 | 34.38% |
| AGNC250117C00009000 | 2024-06-14 1:22PM EDT | 9.00 | 0.92 | 0.85 | 0.92 | -0.03 | -3.16% | 22 | 2,630 | 14.16% |
| AGNC250117C00010000 | 2024-06-14 1:51PM EDT | 10.00 | 0.34 | 0.30 | 0.35 | -0.03 | -8.11% | 25 | 63,213 | 14.70% |
| AGNC250117C00011000 | 2024-06-13 1:56PM EDT | 11.00 | 0.10 | 0.07 | 0.12 | 0.00 | - | 124 | 2,688 | 16.11% |
| AGNC250117C00012000 | 2024-06-14 12:09PM EDT | 12.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 17 | 14,994 | 18.16% |
| AGNC250117C00013000 | 2024-06-11 10:57AM EDT | 13.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 30.66% |
| AGNC250117C00014000 | 2024-06-11 3:15PM EDT | 14.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 15 | 18 | 37.79% |
| AGNC250117C00015000 | 2024-06-13 1:07PM EDT | 15.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 6,992 | 27.34% |
| AGNC250117C00017000 | 2024-06-13 10:23AM EDT | 17.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 1,776 | 33.59% |
| AGNC250117C00020000 | 2024-03-28 9:30AM EDT | 20.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 2 | 575 | 49.22% |
| AGNC250117C00022000 | 2024-02-22 2:55PM EDT | 22.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 3 | 401 | 54.10% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AGNC250117P00003000 | 2024-05-14 12:32PM EDT | 3.00 | 0.07 | 0.01 | 0.16 | 0.00 | - | 10 | 1,191 | 94.92% |
| AGNC250117P00005000 | 2024-06-10 1:05PM EDT | 5.00 | 0.04 | 0.05 | 0.10 | 0.00 | - | 3 | 3,492 | 55.86% |
| AGNC250117P00006000 | 2024-06-05 2:34PM EDT | 6.00 | 0.11 | 0.00 | 0.19 | 0.00 | - | 4 | 50 | 54.39% |
| AGNC250117P00007000 | 2024-06-12 3:58PM EDT | 7.00 | 0.11 | 0.09 | 0.12 | 0.00 | - | 3,844 | 18,191 | 35.55% |
| AGNC250117P00008000 | 2024-06-14 3:44PM EDT | 8.00 | 0.22 | 0.19 | 0.23 | +0.01 | +4.76% | 13 | 8,670 | 30.76% |
| AGNC250117P00009000 | 2024-06-14 3:51PM EDT | 9.00 | 0.47 | 0.47 | 0.49 | +0.02 | +4.44% | 258 | 713 | 28.61% |
| AGNC250117P00010000 | 2024-06-14 2:20PM EDT | 10.00 | 1.04 | 0.97 | 1.05 | +0.06 | +6.12% | 30 | 5,337 | 31.01% |
| AGNC250117P00011000 | 2024-06-12 10:20AM EDT | 11.00 | 1.87 | 1.23 | 1.94 | 0.00 | - | - | 502 | 39.06% |
| AGNC250117P00012000 | 2024-06-14 10:03AM EDT | 12.00 | 2.64 | 2.60 | 2.86 | -0.11 | -4.00% | 18 | 1,253 | 45.26% |
| AGNC250117P00013000 | 2024-06-07 12:24PM EDT | 13.00 | 3.74 | 3.55 | 4.70 | -0.06 | -1.58% | 4 | 24 | 62.35% |
| AGNC250117P00015000 | 2024-05-10 3:44PM EDT | 15.00 | 5.81 | 4.65 | 6.15 | 0.00 | - | 1 | 547 | 75.88% |
| AGNC250117P00017000 | 2024-06-04 11:30AM EDT | 17.00 | 7.58 | 7.30 | 7.65 | 0.00 | - | 40 | 64 | 56.25% |
| AGNC250117P00020000 | 2024-02-22 12:10PM EDT | 20.00 | 10.85 | 10.45 | 10.75 | 0.00 | - | 3 | 33 | 74.02% |
| AGNC250117P00022000 | 2024-02-22 2:55PM EDT | 22.00 | 12.70 | 11.90 | 12.70 | 0.00 | - | 6 | 36 | 58.20% |
© 2024 Yahoo. All rights reserved.