Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,906.84 +217.21 (+0.36%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
Invesco Mortgage Capital Inc. (IVR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVR240517C00008000 | 2024-05-10 1:22PM EDT | 8.00 | 1.19 | 0.00 | 1.25 | +0.07 | +6.25% | 10 | 37 | 92.19% |
| IVR240517C00008500 | 2024-05-10 2:05PM EDT | 8.50 | 0.65 | 0.60 | 0.75 | 0.00 | - | 2 | 11 | 62.50% |
| IVR240517C00009000 | 2024-05-10 10:42AM EDT | 9.00 | 0.23 | 0.20 | 0.30 | -0.13 | -36.11% | 11 | 179 | 40.63% |
| IVR240517C00009500 | 2024-05-10 12:56PM EDT | 9.50 | 0.03 | 0.00 | 0.10 | -0.07 | -70.00% | 1 | 24 | 44.14% |
| IVR240517C00010000 | 2024-05-06 10:53AM EDT | 10.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 299 | 56.25% |
| IVR240517C00011000 | 2024-04-23 9:30AM EDT | 11.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 27 | 188.67% |
| IVR240517C00012500 | 2024-04-26 12:48PM EDT | 12.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 250.78% |
| IVR240517C00013000 | 2024-05-08 9:30AM EDT | 13.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 3 | 6 | 180.47% |
Putsfor17 May 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 | 0.20 | 0.00 | - | - | 3 | 1,050.00% |
| IVR240517P00007000 | 2024-04-16 9:55AM EDT | 7.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 3 | 260.16% |
| IVR240517P00007500 | 2024-04-23 12:25PM EDT | 7.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 217.58% |
| IVR240517P00008000 | 2024-04-30 3:59PM EDT | 8.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 4 | 72 | 67.19% |
| IVR240517P00008500 | 2024-05-02 10:42AM EDT | 8.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 47 | 53.13% |
| IVR240517P00009000 | 2024-05-10 3:49PM EDT | 9.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 16 | 37 | 44.92% |
| IVR240517P00009500 | 2024-05-10 3:47PM EDT | 9.50 | 0.40 | 0.30 | 0.40 | +0.10 | +33.33% | 5 | 5 | 37.11% |
| IVR240517P00010000 | 2024-05-09 3:41PM EDT | 10.00 | 0.67 | 0.60 | 0.90 | 0.00 | - | 5 | 9 | 62.89% |
| IVR240517P00011000 | 2024-05-08 9:30AM EDT | 11.00 | 2.30 | 1.80 | 1.90 | 0.00 | - | - | 3 | 78.13% |
© 2024 Yahoo. All rights reserved.