Canada markets open in 13 minutes

New Residential Investment Corp. (NRZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.96-0.04 (-0.36%)
At close: 4:00PM EDT
10.98 +0.02 (0.23%)
Pre-Market: 09:15AM EDT
In The Money
Show:ListStraddle
CallsforSeptember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NRZ210917C000030002021-09-15 11:17AM EDT3.008.000.000.000.00-120.00%
NRZ210917C000040002021-08-20 10:13AM EDT4.005.550.000.000.00-50500.00%
NRZ210917C000050002021-08-26 3:01PM EDT5.005.500.000.000.00-100.00%
NRZ210917C000060002021-09-02 12:45PM EDT6.005.050.000.000.00-600.00%
NRZ210917C000070002021-08-24 1:35PM EDT7.003.350.000.000.00-100.00%
NRZ210917C000080002021-09-02 1:20PM EDT8.003.000.000.000.00-750.00%
NRZ210917C000090002021-09-16 2:45PM EDT9.002.040.000.000.00-101840.00%
NRZ210917C000100002021-09-16 3:55PM EDT10.000.980.000.000.00-37900.00%
NRZ210917C000110002021-09-16 3:58PM EDT11.000.050.000.000.00-43203.13%
NRZ210917C000120002021-09-15 10:03AM EDT12.000.010.000.000.00-5050.00%
NRZ210917C000130002021-09-13 10:54AM EDT13.000.010.000.000.00-2041250.00%
PutsforSeptember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NRZ210917P000020002021-08-19 11:48AM EDT2.000.020.000.000.00--050.00%
NRZ210917P000060002021-08-27 1:28PM EDT6.000.010.000.000.00-2050.00%
NRZ210917P000070002021-08-30 10:13AM EDT7.000.010.000.000.00-11750.00%
NRZ210917P000080002021-09-13 11:54AM EDT8.000.010.000.000.00-54150.00%
NRZ210917P000090002021-09-14 1:58PM EDT9.000.010.000.000.00-61,88150.00%
NRZ210917P000100002021-09-16 3:57PM EDT10.000.010.000.000.00-14,55750.00%
NRZ210917P000110002021-09-16 3:34PM EDT11.000.050.000.000.00-3582,2920.00%
NRZ210917P000120002021-09-16 2:10PM EDT12.000.960.000.000.00-1430.00%
NRZ210917P000130002021-08-27 10:07AM EDT13.002.350.000.000.00-100.00%
NRZ210917P000180002021-09-01 9:59AM EDT18.007.050.000.000.00--00.00%