New Zealand markets close in 5 hours 25 minutes

Invesco Mortgage Capital Inc. (IVR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
9.41+0.01 (+0.11%)
At close: 04:00PM EDT
9.38 -0.03 (-0.32%)
After hours: 07:43PM EDT
In the money
Show:ListStraddle
Strike:10.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IVR240524C000100002024-05-13 1:01PM EDT2024-05-240.050.000.050.00-109947.66%
IVR240531C000100002024-05-13 2:15PM EDT2024-05-310.050.001.000.00-160103.91%
IVR240607C000100002024-05-14 2:13PM EDT2024-06-070.050.000.350.00-34666.21%
IVR240621C000100002024-05-14 2:53PM EDT2024-06-210.080.050.100.00-103726.17%
IVR240628C000100002024-05-13 9:30AM EDT2024-06-280.100.000.65+0.10-1170.70%
IVR240719C000100002024-05-16 2:24PM EDT2024-07-190.100.100.150.00-2061923.44%
IVR241018C000100002024-05-17 1:11PM EDT2024-10-180.300.300.350.00-431823.93%
IVR250117C000100002024-05-16 3:24PM EDT2025-01-170.460.400.500.00-62,00924.02%
IVR260116C000100002024-05-17 9:38AM EDT2026-01-160.700.550.800.00-51,17821.46%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IVR240524P000100002024-05-01 3:30PM EDT2024-05-241.240.400.700.00--10064.84%
IVR240531P000100002024-05-10 2:07PM EDT2024-05-311.050.401.550.00--687.30%
IVR240621P000100002024-05-17 12:59PM EDT2024-06-210.850.001.70-0.05-5.56%55117.97%
IVR240719P000100002024-05-09 3:41PM EDT2024-07-191.070.902.100.00-51474.41%
IVR241018P000100002024-05-16 2:45PM EDT2024-10-181.400.552.300.00-5210980.37%
IVR250117P000100002024-05-17 3:00PM EDT2025-01-171.801.501.850.00-729848.93%
IVR260116P000100002024-05-03 2:05PM EDT2026-01-162.952.303.300.00-126650.83%