Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AGNC240621C00010000 | 2024-06-14 3:39PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 539 | 46,476 | 21.09% |
AGNC240628C00010000 | 2024-06-14 2:51PM EDT | 2024-06-28 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 131 | 5,686 | 14.84% |
AGNC240705C00010000 | 2024-06-14 2:26PM EDT | 2024-07-05 | 0.05 | 0.06 | 0.07 | -0.04 | -44.44% | 75 | 2,102 | 16.02% |
AGNC240712C00010000 | 2024-06-14 11:31AM EDT | 2024-07-12 | 0.09 | 0.07 | 0.09 | -0.01 | -10.00% | 127 | 1,393 | 16.02% |
AGNC240719C00010000 | 2024-06-14 3:58PM EDT | 2024-07-19 | 0.09 | 0.08 | 0.11 | -0.03 | -25.00% | 549 | 6,757 | 16.21% |
AGNC240726C00010000 | 2024-06-14 3:05PM EDT | 2024-07-26 | 0.14 | 0.12 | 0.16 | -0.01 | -6.67% | 37 | 544 | 18.75% |
AGNC240802C00010000 | 2024-06-14 3:41PM EDT | 2024-08-02 | 0.12 | 0.11 | 0.16 | -0.03 | -20.00% | 207 | 25 | 17.38% |
AGNC240920C00010000 | 2024-06-14 3:56PM EDT | 2024-09-20 | 0.19 | 0.19 | 0.21 | -0.08 | -29.63% | 990 | 24,315 | 14.84% |
AGNC241220C00010000 | 2024-06-14 10:53AM EDT | 2024-12-20 | 0.32 | 0.30 | 0.33 | -0.03 | -8.57% | 2 | 3,193 | 15.04% |
AGNC250117C00010000 | 2024-06-14 1:51PM EDT | 2025-01-17 | 0.34 | 0.30 | 0.35 | -0.03 | -8.11% | 25 | 63,213 | 14.70% |
AGNC260116C00010000 | 2024-06-14 2:13PM EDT | 2026-01-16 | 0.48 | 0.42 | 0.53 | -0.03 | -5.88% | 64 | 8,857 | 12.65% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AGNC240621P00010000 | 2024-06-14 3:47PM EDT | 2024-06-21 | 0.23 | 0.21 | 0.26 | +0.07 | +43.75% | 198 | 6,033 | 23.44% |
AGNC240628P00010000 | 2024-06-14 3:47PM EDT | 2024-06-28 | 0.35 | 0.32 | 0.49 | +0.10 | +40.00% | 44 | 921 | 48.63% |
AGNC240705P00010000 | 2024-06-14 1:23PM EDT | 2024-07-05 | 0.31 | 0.13 | 0.66 | -0.05 | -13.89% | 14 | 79 | 58.01% |
AGNC240712P00010000 | 2024-06-13 3:44PM EDT | 2024-07-12 | 0.29 | 0.23 | 1.21 | 0.00 | - | 10 | 79 | 55.86% |
AGNC240719P00010000 | 2024-06-14 2:19PM EDT | 2024-07-19 | 0.38 | 0.36 | 0.40 | +0.08 | +26.67% | 45 | 1,012 | 23.15% |
AGNC240726P00010000 | 2024-06-14 2:23PM EDT | 2024-07-26 | 0.41 | 0.12 | 0.82 | +0.09 | +28.13% | 5 | 123 | 53.13% |
AGNC240920P00010000 | 2024-06-14 1:25PM EDT | 2024-09-20 | 0.63 | 0.48 | 0.66 | +0.06 | +10.53% | 666 | 1,071 | 26.86% |
AGNC241220P00010000 | 2024-06-14 2:53PM EDT | 2024-12-20 | 0.93 | 0.87 | 1.82 | -0.03 | -3.12% | 5 | 545 | 60.79% |
AGNC250117P00010000 | 2024-06-14 2:20PM EDT | 2025-01-17 | 1.04 | 0.97 | 1.05 | +0.06 | +6.12% | 30 | 5,337 | 31.01% |
AGNC260116P00010000 | 2024-06-14 10:53AM EDT | 2026-01-16 | 2.03 | 1.74 | 2.10 | +0.05 | +2.53% | 18 | 1,170 | 40.48% |