Canada markets closed

New Residential Investment Corp. (NRZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
9.68-0.14 (-1.43%)
At close: 04:00PM EDT
9.68 +0.01 (+0.05%)
After hours: 04:10PM EDT
In The Money
Show:ListStraddle
CallsforNovember 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NRZ221118C000050002022-04-07 1:05PM EDT5.005.206.006.300.00--0198.24%
NRZ221118C000060002022-06-17 9:53AM EDT6.002.553.503.800.00-1158.01%
NRZ221118C000080002022-06-28 1:38PM EDT8.002.001.751.900.00-11236.04%
NRZ221118C000090002022-06-29 1:41PM EDT9.001.061.051.20-0.19-15.20%236935.06%
NRZ221118C000100002022-06-29 3:09PM EDT10.000.590.550.70-0.11-15.71%5441434.67%
NRZ221118C000110002022-06-29 2:01PM EDT11.000.280.250.30-0.09-24.32%301,15730.76%
NRZ221118C000120002022-06-29 2:19PM EDT12.000.150.100.15-0.05-25.00%3502,22731.64%
NRZ221118C000130002022-06-24 10:31AM EDT13.000.060.000.200.00-41,10742.48%
NRZ221118C000140002022-06-10 10:03AM EDT14.000.100.000.100.00-15041.02%
NRZ221118C000150002022-06-23 11:05AM EDT15.000.050.000.050.00-5740.23%
NRZ221118C000160002022-03-31 9:41AM EDT16.000.170.000.500.00--164.26%
PutsforNovember 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NRZ221118P000030002022-06-17 3:59PM EDT3.000.080.000.750.00-13175172.66%
NRZ221118P000040002022-06-24 10:37AM EDT4.000.070.000.750.00-383297134.57%
NRZ221118P000050002022-06-17 1:36PM EDT5.000.170.000.750.00-244106.06%
NRZ221118P000060002022-06-24 10:37AM EDT6.000.210.100.350.00-16213969.53%
NRZ221118P000070002022-06-28 12:45PM EDT7.000.300.200.350.00-1023356.06%
NRZ221118P000080002022-06-28 12:45PM EDT8.000.450.450.550.00-4023052.54%
NRZ221118P000090002022-06-29 3:40PM EDT9.000.800.750.85-0.05-5.88%967549.90%
NRZ221118P000100002022-06-29 1:35PM EDT10.001.351.251.40+0.10+8.00%41,00750.39%
NRZ221118P000110002022-06-29 2:37PM EDT11.002.001.902.100.00-163652.15%
NRZ221118P000120002022-06-28 11:40AM EDT12.002.652.803.000.00-2511354.20%
NRZ221118P000130002022-06-14 3:23PM EDT13.004.503.703.900.00-1158.30%
NRZ221118P000150002022-06-10 12:00PM EDT15.004.635.705.900.00-8672.56%
NRZ221118P000160002022-05-03 11:42AM EDT16.005.194.705.200.00--200.00%
NRZ221118P000170002022-06-10 12:00PM EDT17.006.587.607.900.00-82881.15%
NRZ221118P000190002022-06-07 9:36AM EDT19.008.109.609.900.00--1190.63%