Canada markets closed

New Residential Investment Corp. (NRZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
9.55+0.23 (+2.47%)
At close: 04:00PM EDT
9.51 -0.04 (-0.42%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NRZ220715C000030002022-06-22 10:32AM EDT3.006.306.406.700.00-1050.00%
NRZ220715C000050002022-06-23 1:43PM EDT5.004.204.404.700.00--050.00%
NRZ220715C000070002022-06-30 1:42PM EDT7.002.452.452.650.00-10010050.00%
NRZ220715C000080002022-06-29 3:50PM EDT8.001.651.501.650.00-1,204962.50%
NRZ220715C000090002022-07-01 3:54PM EDT9.000.640.600.70+0.14+28.00%14231653.71%
NRZ220715C000100002022-07-01 3:58PM EDT10.000.090.050.10+0.02+28.57%3365,70637.89%
NRZ220715C000110002022-07-01 1:15PM EDT11.000.030.000.05-0.01-25.00%98,54750.78%
NRZ220715C000120002022-06-27 10:13AM EDT12.000.050.000.050.00-232,91673.44%
NRZ220715C000130002022-05-23 9:30AM EDT13.000.050.000.050.00--292.97%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NRZ220715P000060002022-06-28 1:59PM EDT6.000.030.000.100.00-1010159.38%
NRZ220715P000070002022-06-27 1:02PM EDT7.000.040.000.050.00-164998.44%
NRZ220715P000080002022-07-01 3:02PM EDT8.000.050.000.050.00-121,98562.50%
NRZ220715P000090002022-07-01 3:48PM EDT9.000.100.100.15-0.08-44.44%622,97053.71%
NRZ220715P000100002022-07-01 3:16PM EDT10.000.550.500.60-0.20-26.67%1202,25646.29%
NRZ220715P000110002022-07-01 11:22AM EDT11.001.651.401.55-0.11-6.25%377550.78%
NRZ220715P000120002022-07-01 10:45AM EDT12.002.702.402.55-0.30-10.00%63173.44%
NRZ220715P000130002022-06-10 2:40PM EDT13.002.353.403.600.00-20106.25%
NRZ220715P000180002022-06-15 2:09PM EDT18.009.408.408.600.00--1185.94%