Invitation Homes Inc. (INVH)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:47PM EST. Market open.
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INVH230120C00015000 | 2021-11-10 6:47AM EST | 15.00 | 24.70 | 25.50 | 30.50 | 0.00 | - | 2 | 3 | 779.10% |
| INVH230120C00020000 | 2021-12-03 11:48AM EST | 20.00 | 21.55 | 23.00 | 27.90 | 0.00 | - | 2 | 29 | 660.25% |
| INVH230120C00022500 | 2022-08-05 10:27AM EST | 22.50 | 15.18 | 16.50 | 17.00 | 0.00 | - | 10 | 27 | 327.54% |
| INVH230120C00025000 | 2022-08-05 10:27AM EST | 25.00 | 12.73 | 14.30 | 14.70 | 0.00 | - | 15 | 26 | 287.99% |
| INVH230120C00027500 | 2022-08-08 9:53AM EST | 27.50 | 11.30 | 11.90 | 12.40 | 0.00 | - | 3 | 3 | 249.27% |
| INVH230120C00030000 | 2022-08-10 8:34AM EST | 30.00 | 9.80 | 9.70 | 10.10 | +0.80 | +8.89% | 10 | 63 | 215.87% |
| INVH230120C00032500 | 2022-07-12 2:42PM EST | 32.50 | 4.58 | 7.40 | 7.90 | 0.00 | - | 5 | 14 | 183.69% |
| INVH230120C00035000 | 2022-08-11 10:29AM EST | 35.00 | 5.60 | 5.50 | 5.90 | +1.90 | +51.35% | 5 | 223 | 158.40% |
| INVH230120C00037500 | 2022-08-09 2:46PM EST | 37.50 | 3.50 | 3.70 | 4.10 | 0.00 | - | 1 | 125 | 134.62% |
| INVH230120C00040000 | 2022-08-11 8:37AM EST | 40.00 | 2.35 | 2.35 | 2.65 | +0.60 | +34.29% | 1 | 566 | 116.36% |
| INVH230120C00042500 | 2022-08-11 11:07AM EST | 42.50 | 1.50 | 1.30 | 1.60 | +0.25 | +20.00% | 5 | 157 | 101.32% |
| INVH230120C00045000 | 2022-07-27 10:54AM EST | 45.00 | 0.48 | 0.65 | 1.05 | 0.00 | - | 80 | 698 | 92.87% |
| INVH230120C00047500 | 2022-08-02 10:28AM EST | 47.50 | 0.40 | 0.30 | 0.60 | 0.00 | - | 1 | 929 | 85.35% |
| INVH230120C00050000 | 2022-07-21 12:03PM EST | 50.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 2 | 347 | 87.60% |
| INVH230120C00055000 | 2021-12-22 10:57AM EST | 55.00 | 1.25 | 0.90 | 2.10 | 0.00 | - | 11 | 52 | 147.90% |
| INVH230120C00060000 | 2022-01-03 9:31AM EST | 60.00 | 0.75 | 0.25 | 4.50 | 0.00 | - | 1 | 2 | 188.43% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INVH230120P00015000 | 2022-07-27 8:33AM EST | 15.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 10 | 644 | 104.69% |
| INVH230120P00017500 | 2021-11-10 6:47AM EST | 17.50 | 1.34 | 0.05 | 0.20 | 0.00 | - | 11 | 160 | 99.22% |
| INVH230120P00020000 | 2022-08-08 8:31AM EST | 20.00 | 0.28 | 0.15 | 0.20 | 0.00 | - | 100 | 225 | 85.35% |
| INVH230120P00022500 | 2022-08-03 1:47PM EST | 22.50 | 0.24 | 0.15 | 0.25 | 0.00 | - | 1 | 198 | 69.14% |
| INVH230120P00025000 | 2022-08-04 9:34AM EST | 25.00 | 0.44 | 0.15 | 0.35 | 0.00 | - | 1 | 554 | 55.08% |
| INVH230120P00027500 | 2022-08-11 11:08AM EST | 27.50 | 0.40 | 0.30 | 0.40 | -0.05 | -11.11% | 4 | 401 | 44.43% |
| INVH230120P00030000 | 2022-08-08 8:31AM EST | 30.00 | 0.74 | 0.50 | 0.70 | 0.00 | - | 5 | 2,258 | 34.13% |
| INVH230120P00032500 | 2022-08-05 11:08AM EST | 32.50 | 1.10 | 0.60 | 0.95 | 0.00 | - | 5 | 345 | 13.14% |
| INVH230120P00035000 | 2022-08-11 8:42AM EST | 35.00 | 1.30 | 1.20 | 1.35 | -0.25 | -16.13% | 2 | 1,989 | 0.00% |
| INVH230120P00037500 | 2022-08-04 1:59PM EST | 37.50 | 2.75 | 1.90 | 2.20 | 0.00 | - | 5 | 408 | 0.00% |
| INVH230120P00040000 | 2022-08-10 9:51AM EST | 40.00 | 3.40 | 3.00 | 3.30 | -0.10 | -2.86% | 6 | 9,408 | 0.00% |
| INVH230120P00042500 | 2022-01-05 9:30AM EST | 42.50 | 3.70 | 1.55 | 6.50 | -0.31 | -7.73% | 10 | 9 | 0.00% |
| INVH230120P00045000 | 2022-07-12 8:36AM EST | 45.00 | 10.20 | 6.80 | 7.20 | 0.00 | - | 2 | 74 | 0.00% |
| INVH230120P00047500 | 2021-12-03 3:12PM EST | 47.50 | 8.20 | 5.70 | 8.50 | 0.00 | - | 1 | 2 | 0.00% |
| INVH230120P00050000 | 2022-08-08 8:30AM EST | 50.00 | 12.00 | 10.80 | 11.10 | 0.00 | - | 10 | 112 | 0.00% |
| INVH230120P00052500 | 2021-12-29 11:48AM EST | 52.50 | 9.90 | 8.00 | 13.00 | 0.00 | - | 5 | 10 | 0.00% |
| INVH230120P00055000 | 2021-11-10 6:47AM EST | 55.00 | 18.70 | 12.90 | 14.00 | 0.00 | - | 25 | 25 | 0.00% |
© 2022 Yahoo. All rights reserved.
