Canada markets closed

New Residential Investment Corp. (NRZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.32-0.01 (-0.09%)
At close: 4:00PM EDT
11.30 -0.02 (-0.18%)
After hours: 07:36PM EDT
In The Money
Show:ListStraddle
CallsforFebruary 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NRZ220218C000030002021-08-25 5:28PM EDT3.006.658.058.150.00---0.00%
NRZ220218C000050002021-09-22 12:02PM EDT5.006.156.306.400.00-2071.88%
NRZ220218C000060002021-08-25 5:28PM EDT6.004.305.055.150.00--00.00%
NRZ220218C000070002021-10-06 9:30AM EDT7.003.854.204.400.00-5654.30%
NRZ220218C000080002021-10-08 11:22AM EDT8.003.153.303.450.00-2747.07%
NRZ220218C000090002021-10-15 11:35AM EDT9.002.472.312.46+0.11+4.66%16735.35%
NRZ220218C000100002021-10-15 1:41PM EDT10.001.561.471.54-0.01-0.64%1534127.74%
NRZ220218C000110002021-10-15 1:07PM EDT11.000.820.740.80+0.03+3.80%2674124.07%
NRZ220218C000120002021-10-15 9:37AM EDT12.000.350.290.340.00-32,04222.85%
NRZ220218C000130002021-10-15 3:43PM EDT13.000.130.090.13-0.04-23.53%14934323.05%
NRZ220218C000140002021-10-14 9:40AM EDT14.000.060.030.070.00-112925.98%
NRZ220218C000150002021-10-12 1:08PM EDT15.000.060.010.050.00-480929.69%
NRZ220218C000160002021-10-07 12:43PM EDT16.000.020.000.100.00-414140.23%
NRZ220218C000170002021-10-14 3:21PM EDT17.000.010.000.350.00-116851.95%
NRZ220218C000180002021-10-13 9:30AM EDT18.000.010.000.400.00-1858.79%
NRZ220218C000190002021-08-25 5:28PM EDT19.000.04-4.050.00--1224.61%
NRZ220218C000200002021-08-25 5:28PM EDT20.000.020.000.500.00--271.68%
PutsforFebruary 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NRZ220218P000030002021-08-25 5:28PM EDT3.000.020.000.070.00--20115.63%
NRZ220218P000040002021-10-06 10:19AM EDT4.000.030.010.040.00-22086.72%
NRZ220218P000050002021-10-14 1:01PM EDT5.000.030.010.040.00-29169.53%
NRZ220218P000060002021-10-06 2:27PM EDT6.000.050.000.080.00-2060.16%
NRZ220218P000070002021-10-12 11:33AM EDT7.000.060.000.070.00-245152.73%
NRZ220218P000080002021-10-06 9:30AM EDT8.000.130.040.090.00-154142.77%
NRZ220218P000090002021-10-06 1:33PM EDT9.000.230.110.160.00-111,12736.91%
NRZ220218P000100002021-10-15 12:01PM EDT10.000.280.260.30-0.06-17.65%5284131.84%
NRZ220218P000110002021-10-15 11:03AM EDT11.000.600.580.620.00-1043929.59%
NRZ220218P000120002021-10-15 3:14PM EDT12.001.181.161.22-0.11-8.53%2513230.76%
NRZ220218P000130002021-10-06 10:33AM EDT13.002.521.942.060.00-1135.55%
NRZ220218P000150002021-08-25 5:28PM EDT15.005.604.154.500.00---64.55%
NRZ220218P000160002021-09-29 3:41PM EDT16.005.494.854.950.00-1152.73%
NRZ220218P000180002021-08-25 5:28PM EDT18.008.207.257.450.00--085.55%
NRZ220218P000190002021-09-29 3:40PM EDT19.008.477.857.950.00-1065.04%
NRZ220218P000200002021-08-25 5:28PM EDT20.0010.409.259.450.00--296.00%