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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AGNC260417C00003000 | 11/3 12:53 PM | 3.00 | 7.00 | 6.45 | 7.95 | 0.00 | 0.00% | 1 | 1 | 209.96% | Yes |
| AGNC260417C00005000 | 9/17 10:51 AM | 5.00 | 5.28 | 3.75 | 6.1 | 0.00 | 0.00% | 1 | 0 | 144.14% | Yes |
| AGNC260417C00007000 | 10/30 1:54 PM | 7.00 | 2.87 | 2.25 | 4.4 | 0.00 | 0.00% | 10 | 12 | 109.77% | Yes |
| AGNC260417C00008000 | 10/30 1:54 PM | 8.00 | 2.04 | 1.6 | 4.1 | 0.00 | 0.00% | 90 | 82 | 60.84% | Yes |
| AGNC260417C00009000 | 10/31 1:18 PM | 9.00 | 1.06 | 1.13 | 1.6 | 0.00 | 0.00% | 14 | 783 | 32.72% | Yes |
| AGNC260417C00010000 | 11/5 3:28 PM | 10.00 | 0.56 | 0.44 | 0.61 | 0.05 | 9.80% | 13 | 16070 | 17.77% | Yes |
| AGNC260417C00011000 | 11/5 2:39 PM | 11.00 | 0.21 | 0.18 | 0.24 | 0.07 | 50.00% | 24 | 3214 | 18.95% | No |
| AGNC260417C00012000 | 11/4 3:16 PM | 12.00 | 0.05 | 0.05 | 0.1 | 0.00 | 0.00% | 50 | 9782 | 20.90% | No |
| AGNC260417C00014000 | 9/8 9:35 AM | 14.00 | 0.06 | 0 | 0 | 0.00 | 0.00% | 0 | 2000 | 12.50% | No |
| AGNC260417C00015000 | 10/28 3:54 PM | 15.00 | 0.05 | 0 | 0.28 | 0.00 | 0.00% | 1 | 16 | 51.07% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AGNC260417P00005000 | 10/28 12:55 PM | 5.00 | 0.02 | 0 | 0.05 | 0.00 | 0.00% | 7 | 1036 | 54.69% | No |
| AGNC260417P00006000 | 11/3 9:46 AM | 6.00 | 0.03 | 0 | 0.69 | 0.00 | 0.00% | 1 | 65 | 80.08% | No |
| AGNC260417P00007000 | 10/21 9:45 AM | 7.00 | 0.08 | 0 | 0.11 | 0.00 | 0.00% | 20 | 1443 | 43.36% | No |
| AGNC260417P00008000 | 11/5 10:50 AM | 8.00 | 0.12 | 0.01 | 0.23 | -0.03 | -20.00% | 170 | 1625 | 39.84% | No |
| AGNC260417P00009000 | 11/5 12:58 PM | 9.00 | 0.29 | 0.1 | 0.35 | -0.06 | -17.14% | 3002 | 1283 | 32.23% | No |
| AGNC260417P00010000 | 11/5 3:11 PM | 10.00 | 0.65 | 0.2 | 0.91 | 0.00 | 0.00% | 10 | 1316 | 37.99% | No |
| AGNC260417P00011000 | 10/14 2:27 PM | 11.00 | 1.60 | 0.89 | 1.63 | 0.00 | 0.00% | 1 | 21 | 42.87% | Yes |
| AGNC260417P00012000 | 11/5 12:23 PM | 12.00 | 2.20 | 1.5 | 2.8 | -0.61 | -21.71% | 1 | 57 | 60.55% | Yes |
| AGNC260417P00013000 | 11/5 12:39 PM | 13.00 | 3.09 | 3 | 3.4 | -0.21 | -6.36% | 2 | 2 | 54.30% | Yes |
| AGNC260417P00015000 | 8/29 3:31 PM | 15.00 | 5.69 | 5.6 | 5.7 | 0.00 | 0.00% | 1 | 8 | 79.10% | Yes |
| AGNC260417P00017000 | 7/25 10:13 AM | 17.00 | 7.88 | 7.5 | 7.7 | 0.00 | 0.00% | 1 | 0 | 88.87% | Yes |
| AGNC260417P00020000 | 9/5 3:19 PM | 20.00 | 9.99 | 10.25 | 10.45 | 0.00 | 0.00% | 1 | 6 | 91.31% | Yes |
