Stocks Options

LAST PRICE
9.1800
TODAY'S CHANGE (%)
Trending Down-0.0800 (-0.8639%)

Bid / Lots
9.2000/ 33
Ask / Lots
9.3000/ 2
Open / Previous Close
9.2400 / 9.2600
Day Range
Low 9.1600
High 9.3350
52 Week Range
Low 6.3400
High 10.8800
Volume
1,443,282
average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 31.246

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IVRIn the Money	$7.10In the Money	$7.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.00	IVROut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.03Out of the Money	4Out of the Money	---Out of the Money
IVRIn the Money	$6.10In the Money	$6.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$3.00	IVROut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IVRIn the Money	$5.10In the Money	$5.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.00	IVROut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IVRIn the Money	$3.10In the Money	$4.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.00	IVROut of the Money	---Out of the Money	$1.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IVRIn the Money	$3.10In the Money	$3.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.00	IVROut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IVRIn the Money	$1.95In the Money	$2.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.50	IVRNear the Money	---Near the Money	$0.75Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
IVRIn the Money	$2.10In the Money	$3.30In the Money	$1.70In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$7.00	IVRNear the Money	---Near the Money	$0.25Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
IVRIn the Money	$1.60In the Money	$2.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.50	IVRNear the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
IVRIn the Money	$1.10In the Money	$2.20In the Money	$0.80In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$8.00	IVRNear the Money	---Near the Money	$0.05Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	55Near the Money
IVRIn the Money	$0.65In the Money	$1.55In the Money	$0.67In the Money	$-0.16In the Money	499In the Money	2,903In the Money	Filter Table By Strike Price of$8.50	IVRNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.10Near the Money	5Near the Money	1,243Near the Money
IVRUnderlying issue's last price	$0.15Underlying issue's last price	$0.25Underlying issue's last price	$0.25Underlying issue's last price	$-0.05Underlying issue's last price	67Underlying issue's last price	521Underlying issue's last price	Filter Table By Strike Price of$9.00Underlying issue's last price	IVRUnderlying issue's last price	---Underlying issue's last price	$0.05Underlying issue's last price	$0.01Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	647Underlying issue's last price
IVRNear the Money	---Near the Money	$0.05Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	209Near the Money	Filter Table By Strike Price of$9.50	IVRIn the Money	---In the Money	$0.40In the Money	$0.20In the Money	$-0.10In the Money	30In the Money	189In the Money
IVRNear the Money	---Near the Money	$0.05Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	194Near the Money	Filter Table By Strike Price of$10.00	IVRIn the Money	$0.80In the Money	$1.75In the Money	$1.35In the Money	$0.00In the Money	---In the Money	---In the Money
IVRNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$0.03Near the Money	2Near the Money	---Near the Money	Filter Table By Strike Price of$10.50	IVRIn the Money	$0.30In the Money	$1.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IVRNear the Money	---Near the Money	$0.25Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$11.00	IVRIn the Money	$0.80In the Money	$1.90In the Money	$1.70In the Money	$0.00In the Money	---In the Money	---In the Money
IVRNear the Money	---Near the Money	$0.75Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$11.50	IVRIn the Money	$1.30In the Money	$2.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IVRNear the Money	---Near the Money	$1.05Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$12.00	IVRIn the Money	$1.80In the Money	$2.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IVROut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$12.50	IVRIn the Money	$3.20In the Money	$4.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IVROut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$13.00	IVRIn the Money	$3.70In the Money	$4.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IVROut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$13.50	IVRIn the Money	$4.20In the Money	$5.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IVROut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$14.00	IVRIn the Money	$4.70In the Money	$5.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IVROut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$15.00	IVRIn the Money	$5.70In the Money	$6.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IVROut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$16.00	IVRIn the Money	$6.70In the Money	$7.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IVROut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$17.00	IVRIn the Money	$7.70In the Money	$8.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IVROut of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$18.00	IVRIn the Money	$8.70In the Money	$8.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Invesco Mortgage Capital Inc
NYSE:IVRUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday September 20, 2024)

Put Options (expires Friday September 20, 2024)