Singapore markets close in 7 hours 10 minutes
Straits Times Index
3,314.81 +6.91 (+0.21%) Nikkei
38,845.47 +228.37 (+0.59%) Hang Seng
18,999.19 -196.41 (-1.02%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,501.32 -616.16 (-0.88%) CMC Crypto 200
1,513.06 -13.36 (-0.88%)
Invesco Mortgage Capital Inc. (IVR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVR240719C00001000 | 2023-11-21 1:06PM EDT | 1.00 | 6.50 | 7.50 | 9.00 | 0.00 | - | - | 1 | 335.94% |
| IVR240719C00005000 | 2024-04-04 3:40PM EDT | 5.00 | 4.40 | 3.90 | 4.40 | 0.00 | - | 4 | 1 | 133.20% |
| IVR240719C00006000 | 2024-04-04 3:40PM EDT | 6.00 | 3.40 | 2.00 | 3.30 | 0.00 | - | 2 | 1 | 83.98% |
| IVR240719C00007000 | 2023-12-20 2:26PM EDT | 7.00 | 2.39 | 1.90 | 3.30 | 0.00 | - | 1 | 0 | 95.31% |
| IVR240719C00008000 | 2024-05-10 2:01PM EDT | 8.00 | 1.25 | 1.10 | 1.40 | 0.00 | - | 50 | 27 | 47.46% |
| IVR240719C00009000 | 2024-05-21 10:54AM EDT | 9.00 | 0.54 | 0.40 | 0.50 | 0.00 | - | 10 | 944 | 27.93% |
| IVR240719C00010000 | 2024-05-22 11:22AM EDT | 10.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 620 | 29.20% |
| IVR240719C00011000 | 2024-05-21 11:47AM EDT | 11.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,380 | 39.65% |
| IVR240719C00012000 | 2024-04-23 1:40PM EDT | 12.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 181 | 51.95% |
| IVR240719C00013000 | 2024-03-20 12:06PM EDT | 13.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 77 | 53.52% |
| IVR240719C00014000 | 2024-02-16 1:14PM EDT | 14.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 54.69% |
| IVR240719C00016000 | 2024-01-02 11:08AM EDT | 16.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | - | 10 | 76.56% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IVR240719P00004000 | 2024-02-07 12:34PM EDT | 4.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 204.30% |
| IVR240719P00005000 | 2024-02-22 4:35PM EDT | 5.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 39 | 42 | 158.98% |
| IVR240719P00006000 | 2024-04-12 12:32PM EDT | 6.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 122.27% |
| IVR240719P00007000 | 2024-04-29 3:35PM EDT | 7.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 73 | 202 | 52.34% |
| IVR240719P00008000 | 2024-05-22 1:41PM EDT | 8.00 | 0.12 | 0.05 | 0.15 | -0.06 | -33.33% | 2 | 963 | 40.43% |
| IVR240719P00009000 | 2024-05-21 3:40PM EDT | 9.00 | 0.40 | 0.40 | 0.50 | +0.10 | +33.33% | 2 | 1,529 | 40.63% |
| IVR240719P00010000 | 2024-05-09 3:41PM EDT | 10.00 | 1.07 | 1.00 | 1.55 | 0.00 | - | 5 | 14 | 52.54% |
| IVR240719P00011000 | 2024-01-09 3:33PM EDT | 11.00 | 2.53 | 1.50 | 4.45 | 0.00 | - | 2 | 6 | 121.78% |
| IVR240719P00013000 | 2023-12-04 10:39AM EDT | 13.00 | 5.60 | 3.40 | 6.95 | 0.00 | - | - | 1 | 167.38% |
| IVR240719P00014000 | 2023-12-04 10:41AM EDT | 14.00 | 6.55 | 4.35 | 7.90 | 0.00 | - | - | 1 | 176.76% |
| IVR240719P00015000 | 2023-11-16 11:37AM EDT | 15.00 | 7.85 | 4.95 | 8.25 | 0.00 | - | - | 1 | 149.22% |
| IVR240719P00016000 | 2023-12-06 11:47AM EDT | 16.00 | 8.30 | 6.25 | 9.35 | 0.00 | - | 1 | 2 | 174.51% |
© 2024 Yahoo. All rights reserved.