Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AGNC240322C00008000 | 2024-02-12 10:43AM EDT | 8.00 | 1.63 | 1.78 | 1.98 | 0.00 | - | - | 8 | 232.81% |
AGNC240322C00009000 | 2024-03-18 3:38PM EDT | 9.00 | 0.60 | 0.37 | 0.86 | -0.29 | -32.58% | 1 | 1 | 129.69% |
AGNC240322C00009500 | 2024-03-18 3:37PM EDT | 9.50 | 0.14 | 0.13 | 0.16 | -0.09 | -39.13% | 268 | 3,272 | 25.78% |
AGNC240322C00010000 | 2024-03-18 3:51PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 275 | 7,644 | 28.13% |
AGNC240322C00010500 | 2024-03-18 12:24PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 16 | 150 | 50.00% |
AGNC240322C00011000 | 2024-02-01 2:49PM EDT | 11.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | - | 5 | 95.31% |
AGNC240322C00012500 | 2024-02-23 10:30AM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 57 | 112.50% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AGNC240322P00006000 | 2024-02-29 11:28AM EDT | 6.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 5 | 0 | 318.75% |
AGNC240322P00006500 | 2024-03-07 10:35AM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 10 | 162.50% |
AGNC240322P00007000 | 2024-02-13 11:33AM EDT | 7.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 10 | 21 | 318.75% |
AGNC240322P00007500 | 2024-03-04 11:15AM EDT | 7.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 106.25% |
AGNC240322P00008000 | 2024-03-18 1:49PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 122 | 81.25% |
AGNC240322P00008500 | 2024-03-11 12:05PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 115 | 162 | 59.38% |
AGNC240322P00009000 | 2024-03-15 11:59AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 838 | 39.06% |
AGNC240322P00009500 | 2024-03-18 3:59PM EDT | 9.50 | 0.05 | 0.04 | 0.06 | 0.00 | - | 1,668 | 1,461 | 25.78% |
AGNC240322P00010000 | 2024-03-18 3:59PM EDT | 10.00 | 0.41 | 0.41 | 0.44 | +0.04 | +10.81% | 504 | 579 | 41.41% |
AGNC240322P00010500 | 2024-02-22 2:43PM EDT | 10.50 | 1.15 | 0.81 | 0.97 | 0.00 | - | 2 | 2 | 83.59% |
AGNC240322P00011000 | 2024-03-18 2:14PM EDT | 11.00 | 1.35 | 1.31 | 1.65 | +0.02 | +1.50% | 1 | 13 | 114.84% |
AGNC240322P00011500 | 2024-03-13 9:50AM EDT | 11.50 | 1.66 | 1.68 | 1.99 | 0.00 | - | - | 1 | 144.53% |