Invesco Mortgage Capital Inc. (IVR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVR250117C00003000 | 2023-10-04 3:42PM EDT | 3.00 | 6.10 | 2.66 | 5.55 | 0.00 | - | 3 | 1 | 0.00% |
| IVR250117C00005000 | 2024-05-15 9:32AM EDT | 5.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| IVR250117C00007000 | 2024-05-28 9:51AM EDT | 7.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IVR250117C00008000 | 2024-05-28 11:58AM EDT | 8.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 130 | 265 | 0.00% |
| IVR250117C00009000 | 2024-05-28 1:04PM EDT | 9.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 22 | 87 | 0.00% |
| IVR250117C00010000 | 2024-05-24 3:48PM EDT | 10.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 12 | 1,982 | 3.13% |
| IVR250117C00011000 | 2024-05-15 12:35PM EDT | 11.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| IVR250117C00012000 | 2024-05-22 10:11AM EDT | 12.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 6.25% |
| IVR250117C00013000 | 2024-05-21 3:16PM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 1,449 | 12.50% |
| IVR250117C00015000 | 2024-05-24 9:30AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 551 | 12.50% |
| IVR250117C00017000 | 2024-03-25 3:59PM EDT | 17.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 3 | 332 | 54.59% |
| IVR250117C00020000 | 2024-03-12 9:33AM EDT | 20.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1,267 | 55.66% |
| IVR250117C00022000 | 2023-06-20 9:30AM EDT | 22.00 | 0.33 | 0.00 | 1.50 | 0.00 | - | 1 | 62 | 99.22% |
| IVR250117C00025000 | 2024-02-02 10:33AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1,000 | 1,100 | 60.16% |
| IVR250117C00027000 | 2024-02-27 3:48PM EDT | 27.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 92.97% |
| IVR250117C00030000 | 2024-03-06 12:39PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 423 | 68.36% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVR250117P00003000 | 2024-04-10 1:34PM EDT | 3.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 2,553 | 85.94% |
| IVR250117P00005000 | 2024-05-15 3:36PM EDT | 5.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 410 | 25.00% |
| IVR250117P00006000 | 2024-04-23 12:26PM EDT | 6.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| IVR250117P00007000 | 2024-04-23 12:22PM EDT | 7.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| IVR250117P00008000 | 2024-05-28 3:11PM EDT | 8.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 32 | 497 | 6.25% |
| IVR250117P00009000 | 2024-05-28 3:11PM EDT | 9.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 35 | 128 | 1.56% |
| IVR250117P00010000 | 2024-05-21 11:02AM EDT | 10.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 2 | 293 | 0.00% |
| IVR250117P00013000 | 2024-05-07 11:35AM EDT | 13.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 205 | 0.00% |
| IVR250117P00015000 | 2024-05-20 11:43AM EDT | 15.00 | 6.23 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 0.00% |
| IVR250117P00017000 | 2024-04-16 11:36AM EDT | 17.00 | 9.61 | 6.80 | 9.50 | 0.00 | - | - | 1 | 65.63% |
| IVR250117P00020000 | 2024-04-10 3:02PM EDT | 20.00 | 12.00 | 10.20 | 12.90 | 0.00 | - | 1 | 2 | 94.63% |
| IVR250117P00022000 | 2023-12-07 11:48AM EDT | 22.00 | 14.55 | 11.15 | 16.00 | 0.00 | - | 1 | 1 | 102.05% |
| IVR250117P00025000 | 2022-11-09 12:44PM EDT | 25.00 | 15.95 | 13.15 | 18.00 | 0.00 | - | 9 | 7 | 162.60% |
| IVR250117P00027000 | 2022-11-11 11:15AM EDT | 27.00 | 17.20 | 16.35 | 18.05 | 0.00 | - | 1 | 20 | 87.70% |
| IVR250117P00030000 | 2022-11-10 12:15PM EDT | 30.00 | 20.55 | 17.65 | 22.50 | 0.00 | - | 2 | 106 | 157.13% |
© 2024 Yahoo. All rights reserved.