Canada markets closed

New Residential Investment Corp. (NRZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.89-0.02 (-0.18%)
At close: 04:00PM EST
10.85 -0.04 (-0.37%)
After hours: 07:00PM EST
In The Money
Show:ListStraddle
CallsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NRZ211217C000030002021-10-18 1:37AM EST3.008.397.958.300.00--1504.69%
NRZ211217C000080002021-11-24 3:35PM EST8.003.252.822.990.00-1281.25%
NRZ211217C000090002021-12-03 10:39AM EST9.001.941.831.98+0.01+0.52%111054.69%
NRZ211217C000100002021-12-03 3:28PM EST10.000.970.881.01-0.07-6.73%418051.95%
NRZ211217C000110002021-12-03 3:56PM EST11.000.200.170.20+0.01+5.26%5415,24229.30%
NRZ211217C000120002021-12-03 3:22PM EST12.000.010.010.020.00-818,96832.42%
NRZ211217C000130002021-11-30 12:02PM EST13.000.010.000.010.00-628445.31%
NRZ211217C000140002021-11-19 9:30AM EST14.000.030.000.050.00-2271.88%
NRZ211217C000150002021-11-09 1:34PM EST15.000.010.000.030.00--179.69%
PutsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NRZ211217P000050002021-11-10 9:36AM EST5.000.020.000.010.00--3162.50%
NRZ211217P000090002021-11-19 9:30AM EST9.000.030.000.230.00-11287.89%
NRZ211217P000100002021-12-03 12:09PM EST10.000.040.030.07-0.02-33.33%51,39142.58%
NRZ211217P000110002021-12-03 3:41PM EST11.000.300.260.32+0.04+15.38%2977,61430.47%
NRZ211217P000120002021-12-03 10:55AM EST12.001.131.061.16+0.05+4.63%4244441.02%
NRZ211217P000130002021-11-17 9:30AM EST13.001.722.022.320.00--166.02%
NRZ211217P000140002021-11-10 9:55AM EST14.002.483.003.200.00--094.14%
NRZ211217P000150002021-11-09 12:11PM EST15.003.504.054.250.00--094.53%