Canada markets open in 5 hours 3 minutes

New Residential Investment Corp. (NRZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.96+0.10 (+0.92%)
At close: 04:00PM EDT
10.85 -0.11 (-1.00%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NRZ220520C000030002022-05-12 2:09PM EDT3.007.400.000.000.00-500.00%
NRZ220520C000040002022-05-05 9:31AM EDT4.007.500.000.000.00--00.00%
NRZ220520C000060002022-02-23 2:27PM EDT6.004.254.704.950.00-220.00%
NRZ220520C000070002022-03-31 3:51PM EDT7.004.023.303.500.00-600.00%
NRZ220520C000080002022-05-06 3:26PM EDT8.002.750.000.000.00-400.00%
NRZ220520C000090002022-05-16 3:56PM EDT9.001.940.000.000.00-10000.00%
NRZ220520C000100002022-05-16 3:34PM EDT10.001.020.000.000.00-87800.00%
NRZ220520C000110002022-05-16 3:45PM EDT11.000.150.000.000.00-99301.56%
NRZ220520C000120002022-05-16 12:28PM EDT12.000.030.000.000.00-6025.00%
NRZ220520C000130002022-05-16 1:54PM EDT13.000.050.000.000.00-161050.00%
NRZ220520C000140002022-05-11 11:01AM EDT14.000.010.000.000.00-7050.00%
NRZ220520C000150002022-05-03 9:45AM EDT15.000.040.000.000.00-1050.00%
NRZ220520C000160002022-03-30 12:54PM EDT16.000.010.000.000.00-24450.00%
NRZ220520C000170002021-11-10 7:50AM EDT17.000.050.000.250.00-21284.38%
NRZ220520C000200002022-05-03 9:31AM EDT20.000.050.000.000.00-1050.00%
PutsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NRZ220520P000030002022-05-03 2:03PM EDT3.000.050.000.000.00-5050.00%
NRZ220520P000040002021-11-10 7:50AM EDT4.000.050.000.640.00-40823.44%
NRZ220520P000050002022-04-01 10:37AM EDT5.000.050.000.100.00-119425.00%
NRZ220520P000060002022-02-15 12:46PM EDT6.000.050.020.070.00-810328.13%
NRZ220520P000070002022-05-13 1:54PM EDT7.000.100.000.000.00-1050.00%
NRZ220520P000080002022-05-12 12:07PM EDT8.000.010.000.000.00-1050.00%
NRZ220520P000090002022-05-13 2:22PM EDT9.000.020.000.000.00-21050.00%
NRZ220520P000100002022-05-16 3:29PM EDT10.000.030.000.000.00-128025.00%
NRZ220520P000110002022-05-16 3:29PM EDT11.000.230.000.000.00-9900.00%
NRZ220520P000120002022-05-16 2:42PM EDT12.001.040.000.000.00-3800.00%
NRZ220520P000130002022-05-12 12:01PM EDT13.002.500.000.000.00-100.00%
NRZ220520P000140002022-05-10 3:05PM EDT14.003.100.000.000.00-100.00%
NRZ220520P000150002022-02-17 4:50PM EDT15.004.754.254.950.00-11364.84%