Invesco Mortgage Capital Inc. (IVR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:40PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVR240517C00008000 | 2024-05-14 9:30AM EDT | 8.00 | 1.30 | 1.20 | 1.35 | 0.00 | - | 1 | 31 | 134.38% |
| IVR240517C00008500 | 2024-05-13 2:27PM EDT | 8.50 | 0.75 | 0.65 | 0.90 | 0.00 | - | 2 | 12 | 117.19% |
| IVR240517C00009000 | 2024-05-15 11:45AM EDT | 9.00 | 0.37 | 0.25 | 0.35 | +0.07 | +23.33% | 5 | 172 | 48.44% |
| IVR240517C00009500 | 2024-05-14 3:58PM EDT | 9.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 33 | 37.50% |
| IVR240517C00010000 | 2024-05-06 10:53AM EDT | 10.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 299 | 62.50% |
| IVR240517C00011000 | 2024-04-23 9:30AM EDT | 11.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 6 | 27 | 249.22% |
| IVR240517C00012500 | 2024-04-26 12:48PM EDT | 12.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 371.09% |
| IVR240517C00013000 | 2024-05-08 9:30AM EDT | 13.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 3 | 6 | 249.22% |
| IVR240517C00013500 | 2024-05-10 11:26AM EDT | 13.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 2 | 424.22% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVR240517P00001000 | 2024-05-08 9:30AM EDT | 1.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | - | 3 | 1,225.00% |
| IVR240517P00007000 | 2024-04-16 9:55AM EDT | 7.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 3 | 407.03% |
| IVR240517P00007500 | 2024-04-23 12:25PM EDT | 7.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 342.97% |
| IVR240517P00008000 | 2024-04-30 3:59PM EDT | 8.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 4 | 72 | 109.38% |
| IVR240517P00008500 | 2024-05-02 10:42AM EDT | 8.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 47 | 89.84% |
| IVR240517P00009000 | 2024-05-13 3:28PM EDT | 9.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 9 | 43 | 46.88% |
| IVR240517P00009500 | 2024-05-14 9:30AM EDT | 9.50 | 0.30 | 0.20 | 0.30 | 0.00 | - | 1 | 11 | 52.73% |
| IVR240517P00010000 | 2024-05-09 3:41PM EDT | 10.00 | 0.67 | 0.60 | 0.80 | 0.00 | - | 3 | 9 | 96.09% |
| IVR240517P00011000 | 2024-05-08 9:30AM EDT | 11.00 | 2.30 | 1.65 | 1.80 | 0.00 | - | - | 3 | 110.94% |
| IVR240517P00011500 | 2024-05-10 11:26AM EDT | 11.50 | 2.45 | 2.05 | 3.00 | 0.00 | - | - | 1 | 289.84% |
© 2024 Yahoo. All rights reserved.