NYSE - Delayed Quote • USD
Federal Agricultural Mortgage Corporation (AGM)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:29 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AGM240517C00125000 | 4/4/2024 4:41 PM | 125 | 63.08 | 64.00 | 68.50 | 0.00 | 0.00% | 1 | 1 | 87.40% |
| AGM240517C00135000 | 10/24/2023 1:43 PM | 135 | 19.60 | 34.10 | 37.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| AGM240517C00160000 | 1/12/2024 8:23 PM | 160 | 26.40 | 27.10 | 31.00 | 0.00 | 0.00% | 14 | 2 | 0.00% |
| AGM240517C00165000 | 9/20/2023 7:46 PM | 165 | 15.90 | 5.40 | 6.20 | 0.00 | 0.00% | - | 1 | 0.00% |
| AGM240517C00170000 | 4/26/2024 2:17 PM | 170 | 23.50 | 20.00 | 24.40 | -6.50 | -21.67% | 1 | 26 | 64.04% |
| AGM240517C00175000 | 4/2/2024 7:19 PM | 175 | 17.65 | 15.60 | 20.00 | 0.00 | 0.00% | 1 | 12 | 58.64% |
| AGM240517C00180000 | 4/26/2024 3:18 PM | 180 | 14.00 | 11.00 | 15.90 | 6.05 | 76.10% | 1 | 6 | 54.14% |
| AGM240517C00185000 | 4/16/2024 2:06 PM | 185 | 3.95 | 7.60 | 12.00 | 0.00 | 0.00% | 1 | 18 | 49.30% |
| AGM240517C00190000 | 4/26/2024 2:08 PM | 190 | 7.50 | 4.20 | 9.00 | 0.50 | 7.14% | 2 | 12 | 47.66% |
| AGM240517C00195000 | 4/22/2024 2:37 PM | 195 | 2.91 | 2.05 | 6.50 | 0.00 | 0.00% | 12 | 18 | 46.27% |
| AGM240517C00200000 | 4/26/2024 8:00 PM | 200 | 3.00 | 1.70 | 4.10 | -0.50 | -14.29% | 5 | 43 | 42.62% |
| AGM240517C00210000 | 3/4/2024 3:25 PM | 210 | 4.70 | 0.10 | 5.00 | 0.00 | 0.00% | 7 | 28 | 65.33% |
| AGM240517C00220000 | 4/26/2024 2:20 PM | 220 | 1.00 | 0.85 | 1.00 | 0.00 | 0.00% | 1 | 145 | 46.24% |
| AGM240517C00230000 | 4/26/2024 5:19 PM | 230 | 0.40 | 0.35 | 0.80 | -0.10 | -20.00% | 2 | 215 | 53.52% |
| AGM240517C00240000 | 4/22/2024 2:06 PM | 240 | 0.25 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 213 | 51.81% |
| AGM240517C00250000 | 2/20/2024 3:16 PM | 250 | 0.59 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 29 | 92.26% |
| AGM240517C00260000 | 3/8/2024 7:46 PM | 260 | 0.55 | 0.00 | 4.80 | 0.00 | 0.00% | 4 | 4 | 101.37% |
| AGM240517C00270000 | 2/23/2024 2:30 PM | 270 | 0.55 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 0 | 109.89% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AGM240517P00115000 | 12/20/2023 2:32 PM | 115 | 0.45 | 0.10 | 4.80 | 0.00 | 0.00% | - | 25 | 164.16% |
| AGM240517P00120000 | 12/26/2023 5:19 PM | 120 | 1.78 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 4 | 152.15% |
| AGM240517P00125000 | 12/14/2023 4:20 PM | 125 | 1.00 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 0 | 141.41% |
| AGM240517P00130000 | 4/22/2024 1:32 PM | 130 | 0.35 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 80 | 77.54% |
| AGM240517P00135000 | 12/14/2023 2:31 PM | 135 | 1.50 | 0.10 | 4.90 | 0.00 | 0.00% | - | 2 | 122.36% |
| AGM240517P00145000 | 3/22/2024 5:50 PM | 145 | 1.00 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 101.59% |
| AGM240517P00150000 | 4/23/2024 6:01 PM | 150 | 0.50 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 12 | 92.21% |
| AGM240517P00160000 | 12/8/2023 5:07 PM | 160 | 6.00 | 4.20 | 6.80 | 0.00 | 0.00% | - | 1 | 101.81% |
| AGM240517P00165000 | 4/18/2024 5:21 PM | 165 | 1.83 | 0.20 | 4.70 | 0.00 | 0.00% | 1 | 80 | 65.38% |
| AGM240517P00170000 | 4/23/2024 2:09 PM | 170 | 0.90 | 0.15 | 4.30 | 0.00 | 0.00% | 50 | 268 | 54.31% |
| AGM240517P00175000 | 4/16/2024 2:51 PM | 175 | 5.12 | 0.15 | 4.70 | 0.00 | 0.00% | 5 | 26 | 63.82% |
| AGM240517P00180000 | 4/26/2024 6:36 PM | 180 | 2.47 | 0.35 | 4.90 | -3.03 | -55.09% | 3 | 135 | 54.33% |
| AGM240517P00185000 | 4/10/2024 2:20 PM | 185 | 6.29 | 1.10 | 6.00 | 0.00 | 0.00% | 1 | 2 | 49.49% |
| AGM240517P00190000 | 4/26/2024 3:18 PM | 190 | 5.60 | 3.10 | 7.50 | -0.40 | -6.67% | 37 | 20 | 45.02% |
| AGM240517P00195000 | 12/27/2023 6:43 PM | 195 | 13.70 | 12.70 | 17.00 | 0.00 | 0.00% | - | 1 | 70.92% |
| AGM240517P00210000 | 12/27/2023 7:33 PM | 210 | 22.40 | 22.20 | 27.00 | 0.00 | 0.00% | - | 5 | 69.39% |
Related Tickers
WRLD World Acceptance Corporation
140.46
+2.52%
SLM SLM Corporation
21.90
-0.14%
NNI Nelnet, Inc.
94.82
+0.71%
SLMBP SLM Corporation
76.15
-0.12%
CACC Credit Acceptance Corporation
526.60
+2.15%
PRAA PRA Group, Inc.
24.11
+0.96%
NAVI Navient Corporation
15.72
-0.25%
ENVA Enova International, Inc.
63.23
+1.25%
MFIN Medallion Financial Corp.
7.91
-1.37%
FCFS FirstCash Holdings, Inc.
115.71
+0.96%