Invesco Mortgage Capital Inc. (IVR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVR260116C00003000 | 2024-06-04 11:11AM EDT | 3.00 | 6.20 | 5.30 | 7.00 | 0.00 | - | 1 | 1 | 55.86% |
| IVR260116C00005000 | 2024-05-15 10:34AM EDT | 5.00 | 4.40 | 3.80 | 4.70 | 0.00 | - | 1 | 1 | 61.33% |
| IVR260116C00008000 | 2024-06-07 9:34AM EDT | 8.00 | 1.40 | 1.10 | 1.55 | 0.00 | - | 3 | 449 | 21.53% |
| IVR260116C00010000 | 2024-06-06 3:58PM EDT | 10.00 | 0.60 | 0.45 | 0.70 | 0.00 | - | 3 | 1,180 | 23.07% |
| IVR260116C00012000 | 2024-05-30 9:30AM EDT | 12.00 | 0.25 | 0.15 | 0.65 | 0.00 | - | 2 | 451 | 33.11% |
| IVR260116C00015000 | 2024-06-04 12:50PM EDT | 15.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 4 | 995 | 30.47% |
| IVR260116C00017000 | 2024-01-31 10:40AM EDT | 17.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 12.50% |
| IVR260116C00020000 | 2024-05-14 3:52PM EDT | 20.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 163 | 41.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVR260116P00003000 | 2024-03-20 11:57AM EDT | 3.00 | 0.30 | 0.25 | 0.50 | 0.00 | - | 5 | 37 | 82.72% |
| IVR260116P00005000 | 2024-05-28 12:59PM EDT | 5.00 | 0.55 | 0.40 | 0.65 | 0.00 | - | 1 | 33 | 56.35% |
| IVR260116P00008000 | 2024-06-07 9:34AM EDT | 8.00 | 1.60 | 1.20 | 1.95 | 0.00 | - | 6 | 95 | 58.06% |
| IVR260116P00010000 | 2024-05-03 2:05PM EDT | 10.00 | 2.95 | 2.35 | 3.20 | 0.00 | - | 1 | 266 | 57.42% |
| IVR260116P00012000 | 2024-05-10 11:53AM EDT | 12.00 | 4.59 | 4.20 | 4.90 | 0.00 | - | 46 | 76 | 54.83% |
| IVR260116P00015000 | 2024-06-04 1:33PM EDT | 15.00 | 7.15 | 5.80 | 9.10 | 0.00 | - | 12 | 112 | 64.89% |
| IVR260116P00017000 | 2023-10-27 2:14PM EDT | 17.00 | 12.15 | 8.50 | 13.50 | 0.00 | - | 1 | 0 | 105.23% |
| IVR260116P00020000 | 2023-12-08 1:37PM EDT | 20.00 | 13.45 | 10.00 | 14.50 | 0.00 | - | 2 | 7 | 74.02% |
© 2024 Yahoo. All rights reserved.