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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AGNC260320C00001000 | 10/30 1:54 PM | 1.00 | 8.35 | 8.6 | 10 | 0.00 | 0.00% | 64 | 0 | 218.75% | Yes |
| AGNC260320C00002000 | 10/7 3:06 PM | 2.00 | 8.00 | 7.6 | 8.85 | 0.00 | 0.00% | 2 | 0 | 290.23% | Yes |
| AGNC260320C00003000 | 9/26 9:30 AM | 3.00 | 6.84 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| AGNC260320C00005000 | 10/21 9:32 AM | 5.00 | 4.95 | 4.05 | 5.9 | 0.00 | 0.00% | 18 | 0 | 140.92% | Yes |
| AGNC260320C00007000 | 10/31 9:31 AM | 7.00 | 2.90 | 2.45 | 4.4 | 0.00 | 0.00% | 1 | 1 | 55.27% | Yes |
| AGNC260320C00008000 | 8/28 2:23 PM | 8.00 | 1.77 | 1.74 | 1.86 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| AGNC260320C00009000 | 11/5 11:57 AM | 9.00 | 1.30 | 1.1 | 1.68 | 0.18 | 16.07% | 10 | 767 | 39.94% | Yes |
| AGNC260320C00010000 | 11/5 3:46 PM | 10.00 | 0.56 | 0.36 | 0.64 | 0.06 | 12.00% | 54 | 16275 | 20.70% | Yes |
| AGNC260320C00011000 | 11/5 3:57 PM | 11.00 | 0.18 | 0.17 | 0.19 | 0.03 | 20.00% | 10236 | 4194 | 18.46% | No |
| AGNC260320C00012000 | 11/5 3:26 PM | 12.00 | 0.06 | 0.03 | 0.06 | 0.01 | 20.00% | 23 | 12063 | 19.92% | No |
| AGNC260320C00013000 | 10/9 9:30 AM | 13.00 | 0.05 | 0 | 0.3 | 0.00 | 0.00% | 1 | 4 | 43.16% | No |
| AGNC260320C00015000 | 10/3 1:28 PM | 15.00 | 0.06 | 0 | 0.25 | 0.00 | 0.00% | 20 | 20 | 54.20% | No |
| AGNC260320C00016000 | 9/12 10:11 AM | 16.00 | 0.01 | 0 | 2.13 | 0.00 | 0.00% | 2 | 0 | 101.47% | No |
| AGNC260320C00017000 | 5/29 10:52 AM | 17.00 | 0.01 | 0 | 0.59 | 0.00 | 0.00% | 11 | 11 | 68.36% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AGNC260320P00005000 | 8/15 11:09 AM | 5.00 | 0.04 | 0 | 0.35 | 0.00 | 0.00% | 5 | 18 | 90.23% | No |
| AGNC260320P00006000 | 11/3 2:17 PM | 6.00 | 0.05 | 0 | 0.49 | 0.00 | 0.00% | 1 | 29 | 78.52% | No |
| AGNC260320P00007000 | 11/3 2:17 PM | 7.00 | 0.06 | 0 | 0.31 | 0.00 | 0.00% | 1 | 437 | 52.54% | No |
| AGNC260320P00008000 | 11/5 9:57 AM | 8.00 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 2 | 3574 | 32.42% | No |
| AGNC260320P00009000 | 11/5 3:45 PM | 9.00 | 0.21 | 0.18 | 0.24 | -0.01 | -4.55% | 11219 | 7721 | 29.49% | No |
| AGNC260320P00010000 | 11/5 3:28 PM | 10.00 | 0.54 | 0.45 | 0.7 | -0.05 | -8.47% | 24 | 4185 | 33.11% | No |
| AGNC260320P00011000 | 10/31 1:53 PM | 11.00 | 1.51 | 0.98 | 1.35 | 0.00 | 0.00% | 30 | 125 | 35.69% | Yes |
| AGNC260320P00012000 | 10/30 9:49 AM | 12.00 | 2.15 | 1.53 | 2.55 | -0.15 | -6.52% | 250 | 285 | 56.15% | Yes |
| AGNC260320P00013000 | 7/23 1:32 PM | 13.00 | 4.04 | 2.2 | 3.7 | 0.00 | 0.00% | 0 | 1 | 72.66% | Yes |
| AGNC260320P00014000 | 11/5 3:52 PM | 14.00 | 4.05 | 3.35 | 5 | -0.15 | -3.57% | 206 | 340 | 57.03% | Yes |
| AGNC260320P00016000 | 7/22 1:18 PM | 16.00 | 7.20 | 6.45 | 6.65 | 0.00 | 0.00% | 0 | 2 | 89.16% | Yes |
| AGNC260320P00020000 | 10/31 9:59 AM | 20.00 | 10.20 | 8.8 | 11.2 | 0.00 | 0.00% | 15 | 17 | 77.93% | Yes |
