Canada Markets open in 4 hrs 57 mins

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
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NRZ220121C000030002021-06-18 9:30AM EDT3.007.506.959.950.00-12,085417.19%
NRZ220121C000050002021-06-16 9:45AM EDT5.005.945.156.600.00-21,22487.50%
NRZ220121C000080002020-11-10 4:18PM EDT8.001.750.000.000.00-300.00%
NRZ220121C000100002021-06-24 11:31AM EDT10.001.080.951.21+0.04+3.85%612,2510.00%
NRZ220121C000130002020-11-10 3:35PM EDT13.000.390.000.000.00-21906.25%
NRZ220121C000150002021-06-23 12:14PM EDT15.000.080.070.080.00-565,03536.91%
NRZ220121C000170002021-06-22 12:44PM EDT17.000.050.040.080.00-114,84149.61%
NRZ220121C000200002021-06-21 3:59PM EDT20.000.020.020.04-0.02-50.00%16,93054.69%
NRZ220121C000220002021-06-23 11:29AM EDT22.000.030.010.030.00-170058.59%
NRZ220121C000250002021-06-16 10:14AM EDT25.000.030.030.040.00-11,81573.83%
NRZ220121C000270002021-05-10 9:36AM EDT27.000.040.010.030.00-1033874.22%
NRZ220121C000300002021-06-18 9:30AM EDT30.000.010.010.030.00-62,61481.25%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NRZ220121P000030002021-06-15 10:26AM EDT3.000.080.000.180.00-201,381166.41%
NRZ220121P000050002021-06-23 10:51AM EDT5.000.060.050.100.00-53,049103.13%
NRZ220121P000070002021-06-21 1:25PM EDT7.000.160.110.170.00-11276.95%
NRZ220121P000080002021-06-24 10:22AM EDT8.000.250.250.32-0.02-7.41%210,69874.90%
NRZ220121P000100002021-06-24 10:22AM EDT10.000.950.871.01+0.05+5.56%26,32676.95%
NRZ220121P000110002021-06-18 1:56PM EDT11.001.600.201.600.00-113353.03%
NRZ220121P000120002021-06-14 12:05AM EDT12.001.750.443.600.00--2078.81%
NRZ220121P000130002021-04-27 11:55AM EDT13.003.402.783.550.00-5503100.68%
NRZ220121P000140002021-05-05 11:17AM EDT14.004.102.174.850.00--084.08%
NRZ220121P000150002021-06-18 3:04PM EDT15.005.204.655.300.00-11,936116.11%
NRZ220121P000170002021-06-09 11:42AM EDT17.006.404.859.500.00-1256143.65%
NRZ220121P000200002021-02-18 11:02AM EDT20.0011.557.5012.500.00-149157.42%
NRZ220121P000220002021-05-24 10:10AM EDT22.0012.130.000.000.00-10310.00%
NRZ220121P000250002020-12-31 11:16AM EDT25.0015.8513.5018.500.00-20230.57%
NRZ220121P000300002021-01-21 11:41AM EDT30.0021.3618.500.000.00-140.00%