Canada markets open in 7 hours 28 minutes

New Residential Investment Corp. (NRZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.57-0.04 (-0.34%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforNovember 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NRZ211119C000050002021-09-30 11:06AM EDT5.006.060.000.000.00-300.00%
NRZ211119C000060002021-08-25 5:28PM EDT6.003.404.955.150.00-100.00%
NRZ211119C000070002021-10-18 1:44PM EDT7.004.300.000.000.00-800.00%
NRZ211119C000080002021-10-25 1:14PM EDT8.003.650.000.000.00-500.00%
NRZ211119C000090002021-10-21 10:47AM EDT9.002.460.000.000.00-100.00%
NRZ211119C000100002021-10-26 11:58AM EDT10.001.640.000.000.00-1900.00%
NRZ211119C000110002021-10-26 2:23PM EDT11.000.670.000.000.00-7400.00%
NRZ211119C000120002021-10-26 3:58PM EDT12.000.120.000.000.00-58206.25%
NRZ211119C000130002021-10-26 2:05PM EDT13.000.020.000.000.00-94012.50%
NRZ211119C000140002021-10-25 1:51PM EDT14.000.010.000.000.00-223025.00%
NRZ211119C000150002021-10-22 9:30AM EDT15.000.010.000.000.00-8025.00%
NRZ211119C000160002021-09-08 1:21PM EDT16.000.020.000.040.00-14164.06%
NRZ211119C000170002021-08-25 5:28PM EDT17.000.030.004.050.00-143297.46%
NRZ211119C000180002021-08-25 5:28PM EDT18.000.080.010.080.00-204093.75%
NRZ211119C000190002021-08-25 5:28PM EDT19.000.010.000.500.00-22148.05%
NRZ211119C000200002021-08-25 5:28PM EDT20.000.010.004.050.00--1339.55%
PutsforNovember 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NRZ211119P000030002021-08-25 5:28PM EDT3.000.03-0.750.00--280585.16%
NRZ211119P000040002021-08-25 5:28PM EDT4.000.080.000.070.00--1212.50%
NRZ211119P000050002021-09-01 9:41AM EDT5.000.030.000.130.00-410191.41%
NRZ211119P000060002021-10-26 10:42AM EDT6.000.010.000.000.00-11050.00%
NRZ211119P000070002021-09-24 1:54PM EDT7.000.300.000.140.00-1187124.22%
NRZ211119P000080002021-10-25 12:59PM EDT8.000.010.000.000.00-2050.00%
NRZ211119P000090002021-10-26 12:40PM EDT9.000.030.000.000.00-10025.00%
NRZ211119P000100002021-10-26 11:50AM EDT10.000.030.000.000.00-66012.50%
NRZ211119P000110002021-10-26 3:58PM EDT11.000.100.000.000.00-52306.25%
NRZ211119P000120002021-10-26 11:34AM EDT12.000.500.000.000.00-2000.00%
NRZ211119P000130002021-10-25 2:32PM EDT13.001.410.000.000.00-100.00%
NRZ211119P000150002021-10-26 11:42AM EDT15.003.410.000.000.00-100.00%
NRZ211119P000160002021-10-19 3:24PM EDT16.004.640.000.000.00--00.00%
NRZ211119P000200002021-10-01 9:32AM EDT20.009.120.000.000.00-1000.00%