Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AGNC240510C00007000 | 2024-04-22 1:41PM EDT | 7.00 | 2.11 | 2.28 | 2.83 | 0.00 | - | 1 | 0 | 232.03% |
AGNC240510C00007500 | 2024-04-22 3:19PM EDT | 7.50 | 1.79 | 1.71 | 2.18 | 0.00 | - | - | 0 | 134.38% |
AGNC240510C00008000 | 2024-04-16 10:41AM EDT | 8.00 | 0.98 | 0.96 | 1.83 | 0.00 | - | - | 0 | 241.41% |
AGNC240510C00008500 | 2024-05-03 2:42PM EDT | 8.50 | 0.91 | 0.88 | 0.94 | +0.08 | +9.64% | 5 | 7 | 50.00% |
AGNC240510C00009000 | 2024-05-03 2:07PM EDT | 9.00 | 0.44 | 0.40 | 0.45 | +0.10 | +29.41% | 76 | 595 | 42.97% |
AGNC240510C00009500 | 2024-05-03 3:54PM EDT | 9.50 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 1,823 | 8,958 | 23.05% |
AGNC240510C00010000 | 2024-05-02 1:40PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,110 | 34.38% |
AGNC240510C00010500 | 2024-05-03 3:41PM EDT | 10.50 | 0.01 | 0.00 | 0.09 | 0.00 | - | 31 | 166 | 75.78% |
AGNC240510C00012000 | 2024-05-02 10:25AM EDT | 12.00 | 0.06 | 0.00 | 0.15 | +0.06 | - | - | 3 | 153.13% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AGNC240510P00006000 | 2024-04-01 12:06PM EDT | 6.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | - | 5 | 268.75% |
AGNC240510P00006500 | 2024-04-01 12:10PM EDT | 6.50 | 0.02 | 0.00 | 0.16 | 0.00 | - | - | 5 | 228.13% |
AGNC240510P00007000 | 2024-04-30 11:23AM EDT | 7.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 100 | 115 | 192.19% |
AGNC240510P00007500 | 2024-04-30 9:30AM EDT | 7.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 146 | 106.25% |
AGNC240510P00008000 | 2024-05-02 1:26PM EDT | 8.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 111 | 764 | 75.00% |
AGNC240510P00008500 | 2024-05-03 2:38PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 716 | 4,778 | 50.00% |
AGNC240510P00009000 | 2024-05-03 3:28PM EDT | 9.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 186 | 4,818 | 31.25% |
AGNC240510P00009500 | 2024-05-03 2:53PM EDT | 9.50 | 0.12 | 0.13 | 0.15 | -0.10 | -45.45% | 216 | 2,088 | 20.70% |
AGNC240510P00010000 | 2024-05-03 2:36PM EDT | 10.00 | 0.57 | 0.56 | 0.64 | -0.19 | -25.00% | 11 | 56 | 49.22% |
AGNC240510P00010500 | 2024-04-30 11:17AM EDT | 10.50 | 1.27 | 1.07 | 1.18 | +1.27 | - | - | 0 | 65.63% |
AGNC240510P00011000 | 2024-04-16 12:51PM EDT | 11.00 | 2.09 | 1.18 | 1.64 | 0.00 | - | 1 | 2 | 95.31% |