Explore strikes, OI, IV and strategy data for AGNC.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AGNC251121C00001000 | 10/30 2:17 PM | 1.00 | 8.75 | 8.75 | 10.3 | 0.00 | 0.00% | 169 | 0 | 934.38% | Yes |
| AGNC251121C00002000 | 10/23 2:02 PM | 2.00 | 8.29 | 7.75 | 9.3 | 0.00 | 0.00% | 0 | 0 | 623.44% | Yes |
| AGNC251121C00003000 | 10/10 12:23 PM | 3.00 | 7.05 | 6.75 | 8.3 | 0.00 | 0.00% | 0 | 0 | 471.09% | Yes |
| AGNC251121C00004000 | 10/30 1:05 PM | 4.00 | 6.13 | 5.75 | 7.3 | 0.00 | 0.00% | 0 | 0 | 370.31% | Yes |
| AGNC251121C00004500 | 10/30 1:05 PM | 4.50 | 5.72 | 5.25 | 6.8 | 0.00 | 0.00% | 0 | 0 | 329.69% | Yes |
| AGNC251121C00007500 | 10/24 9:30 AM | 7.50 | 2.71 | 2.35 | 4.05 | 0.00 | 0.00% | 100 | 0 | 190.23% | Yes |
| AGNC251121C00008000 | 10/30 3:49 PM | 8.00 | 2.01 | 1.78 | 2.61 | 0.00 | 0.00% | 240 | 0 | 149.61% | Yes |
| AGNC251121C00009000 | 11/3 1:17 PM | 9.00 | 1.05 | 1 | 1.43 | 0.00 | 0.00% | 500 | 1158 | 75.39% | Yes |
| AGNC251121C00009500 | 11/4 2:50 PM | 9.50 | 0.80 | 0.33 | 1.36 | 0.00 | 0.00% | 12 | 11 | 111.33% | Yes |
| AGNC251121C00010000 | 11/5 3:54 PM | 10.00 | 0.33 | 0.31 | 0.35 | 0.02 | 6.45% | 193 | 10785 | 23.83% | Yes |
| AGNC251121C00010500 | 11/5 3:16 PM | 10.50 | 0.07 | 0.04 | 0.08 | -0.01 | -12.50% | 226 | 6038 | 20.31% | No |
| AGNC251121C00011000 | 11/5 3:05 PM | 11.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 121 | 3972 | 23.44% | No |
| AGNC251121C00012000 | 11/5 3:05 PM | 12.00 | 0.01 | 0 | 0.02 | -0.01 | -50.00% | 15 | 134 | 43.75% | No |
| AGNC251121C00012500 | 10/24 9:56 AM | 12.50 | 0.03 | 0 | 0.33 | 0.00 | 0.00% | 24 | 25 | 88.67% | No |
| AGNC251121C00013000 | 10/20 9:30 AM | 13.00 | 0.09 | 0 | 0.21 | 0.00 | 0.00% | 1 | 51 | 87.11% | No |
| AGNC251121C00014000 | 10/1 12:29 PM | 14.00 | 0.03 | 0 | 0.06 | 0.00 | 0.00% | 0 | 15 | 80.47% | No |
| AGNC251121C00018000 | 9/18 2:10 PM | 18.00 | 0.04 | 0 | 0.33 | 0.00 | 0.00% | 0 | 1 | 178.91% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AGNC251121P00005000 | 9/19 3:04 PM | 5.00 | 0.03 | 0 | 0.15 | 0.00 | 0.00% | 5 | 5 | 208.59% | No |
| AGNC251121P00008000 | 11/5 12:19 PM | 8.00 | 0.02 | 0 | 0.02 | 0.00 | 0.00% | 1 | 117 | 57.81% | No |
| AGNC251121P00009000 | 11/5 2:09 PM | 9.00 | 0.02 | 0 | 0.02 | 0.00 | 0.00% | 112 | 35281 | 38.28% | No |
| AGNC251121P00009500 | 11/5 3:20 PM | 9.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 713 | 9431 | 27.74% | No |
| AGNC251121P00010000 | 11/5 3:43 PM | 10.00 | 0.08 | 0.07 | 0.08 | -0.04 | -33.33% | 2324 | 12811 | 19.92% | No |
| AGNC251121P00010500 | 11/5 1:47 PM | 10.50 | 0.34 | 0 | 0.36 | -0.21 | -38.18% | 5 | 169 | 22.85% | Yes |
| AGNC251121P00011000 | 10/31 1:53 PM | 11.00 | 1.11 | 0 | 1.24 | 0.00 | 0.00% | 20 | 26 | 88.09% | Yes |
| AGNC251121P00011500 | 10/21 10:32 AM | 11.50 | 1.61 | 0.55 | 1.74 | 0.00 | 0.00% | 0 | 0 | 105.47% | Yes |
| AGNC251121P00014000 | 10/27 12:07 PM | 14.00 | 3.80 | 2.2 | 4.2 | 0.00 | 0.00% | 0 | 0 | 164.84% | Yes |
| AGNC251121P00015000 | 9/10 10:21 AM | 15.00 | 4.80 | 4.6 | 5.7 | 0.00 | 0.00% | 0 | 1 | 176.95% | Yes |
