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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AGNC251128C00008000 | 10/13 9:30 AM | 8.00 | 1.65 | 1.78 | 2.81 | 0.00 | 0.00% | 0 | 0 | 67.97% | Yes |
| AGNC251128C00008500 | 10/10 2:24 PM | 8.50 | 1.65 | 1.29 | 2.32 | 0.00 | 0.00% | 0 | 1 | 57.03% | Yes |
| AGNC251128C00009000 | 11/5 10:20 AM | 9.00 | 1.20 | 0.81 | 3.35 | 0.20 | 20.00% | 4 | 9 | 140.23% | Yes |
| AGNC251128C00009500 | 10/31 3:16 PM | 9.50 | 0.57 | 0.12 | 1.35 | 0.00 | 0.00% | 3 | 30 | 92.77% | Yes |
| AGNC251128C00010000 | 11/5 3:50 PM | 10.00 | 0.32 | 0.32 | 0.4 | 0.01 | 3.23% | 1 | 2235 | 25.39% | Yes |
| AGNC251128C00010500 | 11/5 1:33 PM | 10.50 | 0.11 | 0.05 | 0.1 | 0.03 | 37.50% | 709 | 4723 | 19.34% | No |
| AGNC251128C00011000 | 11/5 11:12 AM | 11.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 104 | 193 | 22.27% | No |
| AGNC251128C00011500 | 10/29 11:41 AM | 11.50 | 0.02 | 0 | 0.34 | 0.00 | 0.00% | 20 | 20 | 54.30% | No |
| AGNC251128C00014000 | 10/27 11:28 AM | 14.00 | 0.45 | 0 | 0.54 | 0.00 | 0.00% | 0 | 7 | 116.41% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AGNC251128P00008500 | 10/31 12:44 PM | 8.50 | 0.04 | 0 | 0.35 | 0.00 | 0.00% | 100 | 102 | 77.73% | No |
| AGNC251128P00009000 | 10/31 3:58 PM | 9.00 | 0.05 | 0 | 0.09 | 0.00 | 0.00% | 55 | 95 | 48.05% | No |
| AGNC251128P00009500 | 11/5 2:21 PM | 9.50 | 0.04 | 0 | 0.08 | -0.01 | -20.00% | 1 | 2609 | 32.03% | No |
| AGNC251128P00010000 | 11/5 1:47 PM | 10.00 | 0.11 | 0.1 | 0.13 | -0.09 | -45.00% | 37 | 1601 | 22.27% | No |
| AGNC251128P00010500 | 11/5 2:46 PM | 10.50 | 0.41 | 0.18 | 0.45 | -0.04 | -8.89% | 1 | 34 | 28.52% | Yes |
