Canada markets open in 34 minutes

New Residential Investment Corp. (NRZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.66+0.13 (+1.23%)
At close: 4:00PM EDT
10.69 +0.03 (0.28%)
Pre-Market: 08:53AM EDT
In The Money
Show:ListStraddle
CallsforJuly 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NRZ210716C000080002021-06-24 11:44AM EDT8.002.600.000.000.00-5150.00%
NRZ210716C000100002021-06-24 3:43PM EDT10.000.680.000.000.00-1697170.00%
NRZ210716C000110002021-06-24 3:56PM EDT11.000.080.000.000.00-61313,4063.13%
NRZ210716C000120002021-06-24 3:07PM EDT12.000.010.000.000.00-933,19112.50%
NRZ210716C000130002021-06-23 9:33AM EDT13.000.030.000.000.00-1437025.00%
NRZ210716C000140002021-06-09 3:08PM EDT14.000.010.000.000.00-515825.00%
NRZ210716C000150002021-06-10 9:30AM EDT15.000.020.000.000.00-10015025.00%
NRZ210716C000180002021-06-17 11:18AM EDT18.000.010.000.000.00--150.00%
NRZ210716C000190002021-06-17 11:18AM EDT19.000.010.000.000.00--150.00%
PutsforJuly 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NRZ210716P000020002021-06-03 12:37PM EDT2.000.030.000.000.00-3350.00%
NRZ210716P000080002021-06-18 1:45PM EDT8.000.070.000.000.00-11425.00%
NRZ210716P000090002021-06-22 1:42PM EDT9.000.020.000.000.00-425825.00%
NRZ210716P000100002021-06-24 3:34PM EDT10.000.100.000.000.00-474,8406.25%
NRZ210716P000110002021-06-24 1:44PM EDT11.000.580.000.000.00-293,4800.00%
NRZ210716P000120002021-06-24 2:22PM EDT12.001.590.000.000.00-212010.00%
NRZ210716P000130002021-06-22 9:57AM EDT13.002.570.000.000.00-1370.00%
NRZ210716P000140002021-06-08 9:49AM EDT14.001.120.000.000.00--20.00%
NRZ210716P000160002021-06-08 9:49AM EDT16.003.090.000.000.00--20.00%