Canada markets close in 52 minutes

New Residential Investment Corp. (NRZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
9.53+0.09 (+0.95%)
As of 3:08PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforNovember 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NRZ211119C000050002021-07-08 10:23AM EDT5.004.864.305.000.00-2083.01%
NRZ211119C000060002021-07-27 9:44AM EDT6.003.403.153.750.00-1175.39%
NRZ211119C000070002021-07-26 2:22PM EDT7.002.562.302.700.00-59151.37%
NRZ211119C000080002021-07-28 1:44PM EDT8.001.701.421.92+0.02+1.19%15549.61%
NRZ211119C000090002021-07-27 2:54PM EDT9.000.890.871.010.00-2315434.47%
NRZ211119C000100002021-07-28 1:22PM EDT10.000.440.440.500.00-291,79532.52%
NRZ211119C000110002021-07-28 12:36PM EDT11.000.200.180.21+0.01+5.26%166,87831.35%
NRZ211119C000120002021-07-28 11:33AM EDT12.000.100.080.12+0.01+11.11%112,31634.57%
NRZ211119C000130002021-07-27 12:50PM EDT13.000.080.030.080.00-21,85338.28%
NRZ211119C000140002021-07-26 3:28PM EDT14.000.040.010.090.00-248046.09%
NRZ211119C000150002021-07-21 3:01PM EDT15.000.020.000.050.00-631146.09%
NRZ211119C000160002021-07-21 10:11AM EDT16.000.140.010.260.00-33962.89%
NRZ211119C000170002021-07-14 3:42PM EDT17.000.030.010.260.00-14367.97%
NRZ211119C000180002021-04-05 2:03PM EDT18.000.080.010.200.00-204068.95%
NRZ211119C000190002021-06-14 9:30AM EDT19.000.050.000.000.00-1425.00%
NRZ211119C000200002021-06-02 3:55PM EDT20.000.010.000.050.00--160.94%
PutsforNovember 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NRZ211119P000030002021-04-19 12:11AM EDT3.000.03-0.000.00--050.00%
NRZ211119P000040002021-04-19 12:11AM EDT4.000.080.000.000.00--050.00%
NRZ211119P000050002021-05-17 12:12AM EDT5.000.060.000.000.00--025.00%
NRZ211119P000060002021-04-19 12:11AM EDT6.000.100.000.000.00--025.00%
NRZ211119P000070002021-07-07 1:11PM EDT7.000.100.060.150.00-1016349.41%
NRZ211119P000080002021-07-27 11:22AM EDT8.000.280.210.310.00-11,88144.53%
NRZ211119P000090002021-07-27 1:31PM EDT9.000.620.470.870.00-214,46754.00%
NRZ211119P000100002021-07-28 12:55PM EDT10.001.210.981.46+0.08+7.08%105,27055.57%
NRZ211119P000110002021-07-23 12:42PM EDT11.001.841.412.610.00-148078.13%
NRZ211119P000120002021-07-28 12:55PM EDT12.002.902.253.30+0.33+12.84%104875.68%
NRZ211119P000130002021-07-06 3:59PM EDT13.002.951.855.250.00-37131.74%
NRZ211119P000150002021-05-17 12:12AM EDT15.005.070.000.000.00--00.00%
NRZ211119P000200002021-07-07 2:15PM EDT20.009.958.8512.900.00-916105.86%