Canada Markets closed

New Residential Investment Corp. (NRZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.68-0.14 (-1.43%)
At close: 04:00PM EDT
9.67 -0.01 (-0.10%)
After hours: 04:25PM EDT
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NRZ220819C000090002021-12-29 11:21AM EDT9.002.291.832.000.00--1111.13%
NRZ220819C000100002021-12-29 1:05PM EDT10.001.281.131.270.00-17591.80%
NRZ220819C000110002022-01-05 1:40PM EDT11.000.780.610.74-0.02-2.50%1614378.91%
NRZ220819C000120002022-01-05 4:26PM EDT12.000.400.260.43-0.06-13.04%6831171.09%
NRZ220819C000130002022-01-05 4:26PM EDT13.000.210.170.25-0.05-19.23%313871.48%
NRZ220819C000140002021-12-30 1:40PM EDT14.000.120.090.120.00-5768.75%
NRZ220819C000160002021-12-21 1:20PM EDT16.000.050.000.360.00--397.66%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NRZ220819P000060002021-12-30 3:57PM EDT6.000.090.020.390.00--128112.11%
NRZ220819P000070002022-01-05 4:02PM EDT7.000.140.110.170.00-3174.22%
NRZ220819P000080002021-12-29 11:18AM EDT8.000.270.210.560.00-8976.37%
NRZ220819P000090002022-01-05 4:26PM EDT9.000.450.420.53-0.25-35.71%14754.69%
NRZ220819P000100002022-01-05 4:26PM EDT10.000.790.750.88+0.09+12.86%2710747.85%
NRZ220819P000110002022-01-05 1:48PM EDT11.001.251.281.51+0.05+4.17%512941.60%
NRZ220819P000120002022-01-05 12:46PM EDT12.001.901.282.32-0.25-11.63%3112.50%
NRZ220819P000130002021-12-27 1:04PM EDT13.002.822.733.000.00--10.00%
NRZ220819P000170002021-12-20 4:14PM EDT17.007.156.357.300.00--140.00%