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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AGNC251219C00001000 | 10/30 2:17 PM | 1.00 | 8.95 | 8.75 | 10.15 | 0.00 | 0.00% | 229 | 0 | 518.75% | Yes |
| AGNC251219C00002000 | 10/24 11:49 AM | 2.00 | 8.27 | 7.7 | 9.25 | 0.00 | 0.00% | 1 | 0 | 361.72% | Yes |
| AGNC251219C00003000 | 8/28 3:18 PM | 3.00 | 6.75 | 5.15 | 7.2 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| AGNC251219C00004000 | 10/24 10:58 AM | 4.00 | 6.25 | 5.75 | 7.15 | 0.00 | 0.00% | 1 | 0 | 208.20% | Yes |
| AGNC251219C00005000 | 10/31 12:54 PM | 5.00 | 4.95 | 3.35 | 6.2 | 0.00 | 0.00% | 1 | 6 | 289.84% | Yes |
| AGNC251219C00006000 | 8/25 1:48 PM | 6.00 | 3.82 | 2.32 | 5.55 | 0.00 | 0.00% | 1 | 0 | 276.95% | Yes |
| AGNC251219C00007000 | 9/17 2:05 PM | 7.00 | 3.20 | 2.48 | 3.4 | 0.00 | 0.00% | 3 | 8 | 92.19% | Yes |
| AGNC251219C00008000 | 11/3 12:48 PM | 8.00 | 2.13 | 1.79 | 3.25 | 0.00 | 0.00% | 10 | 41 | 81.84% | Yes |
| AGNC251219C00009000 | 10/31 9:45 AM | 9.00 | 0.96 | 1.03 | 1.55 | 0.00 | 0.00% | 4 | 167 | 57.81% | Yes |
| AGNC251219C00010000 | 11/5 3:48 PM | 10.00 | 0.42 | 0.38 | 0.43 | 0.05 | 13.51% | 111 | 46350 | 20.80% | Yes |
| AGNC251219C00011000 | 11/5 2:38 PM | 11.00 | 0.05 | 0.02 | 0.06 | 0.01 | 25.00% | 85 | 7316 | 19.92% | No |
| AGNC251219C00012000 | 10/27 10:54 AM | 12.00 | 0.02 | 0 | 0.05 | 0.00 | 0.00% | 1 | 428 | 32.81% | No |
| AGNC251219C00013000 | 10/27 9:30 AM | 13.00 | 0.02 | 0 | 0.03 | 0.00 | 0.00% | 1 | 17 | 39.84% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AGNC251219P00001000 | 9/3 9:51 AM | 1.00 | 0.01 | 0 | 0.48 | 0.00 | 0.00% | 1 | 1 | 540.63% | No |
| AGNC251219P00004000 | 6/24 2:49 PM | 4.00 | 0.01 | 0 | 1.32 | 0.00 | 0.00% | 1 | 3 | 305.47% | No |
| AGNC251219P00005000 | 10/24 10:45 AM | 5.00 | 0.01 | 0 | 0.29 | 0.00 | 0.00% | 1 | 26 | 149.61% | No |
| AGNC251219P00006000 | 10/28 1:25 PM | 6.00 | 0.02 | 0 | 0.49 | 0.00 | 0.00% | 2 | 28 | 136.33% | No |
| AGNC251219P00007000 | 10/28 10:28 AM | 7.00 | 0.03 | 0 | 0.1 | 0.00 | 0.00% | 5 | 319 | 68.75% | No |
| AGNC251219P00008000 | 11/5 2:36 PM | 8.00 | 0.03 | 0.01 | 0.06 | 0.00 | 0.00% | 5 | 44410 | 50.39% | No |
| AGNC251219P00009000 | 11/5 3:37 PM | 9.00 | 0.06 | 0.05 | 0.06 | 0.01 | 20.00% | 149 | 71478 | 30.86% | No |
| AGNC251219P00010000 | 11/5 3:47 PM | 10.00 | 0.21 | 0.15 | 0.23 | -0.03 | -12.50% | 6169 | 28632 | 23.73% | No |
| AGNC251219P00011000 | 11/5 11:28 AM | 11.00 | 0.89 | 0.43 | 1.17 | -0.06 | -6.32% | 24 | 208 | 49.02% | Yes |
| AGNC251219P00012000 | 10/31 10:20 AM | 12.00 | 2.10 | 1.73 | 2.33 | 0.00 | 0.00% | 1 | 3 | 57.03% | Yes |
| AGNC251219P00013000 | 11/5 3:05 PM | 13.00 | 2.83 | 1 | 3.05 | -0.15 | -5.03% | 2 | 502 | 74.02% | Yes |
| AGNC251219P00014000 | 8/5 9:59 AM | 14.00 | 4.53 | 3.05 | 4.5 | 0.00 | 0.00% | 2 | 2 | 126.17% | Yes |
| AGNC251219P00016000 | 6/4 12:38 PM | 16.00 | 7.26 | 6.4 | 7 | 0.00 | 0.00% | 0 | 0 | 166.80% | Yes |
