Canada markets closed

New Residential Investment Corp. (NRZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.14-0.02 (-0.18%)
At close: 04:00PM EST
11.18 +0.04 (+0.36%)
After hours: 07:39PM EST
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NRZ221216C000030002021-12-10 1:27PM EST3.008.055.9010.200.00-10283.98%
NRZ221216C000050002021-12-29 3:58PM EST5.006.006.106.250.00-11055.47%
NRZ221216C000080002022-01-11 3:25PM EST8.003.203.153.300.00-856729.69%
NRZ221216C000100002022-01-13 11:16AM EST10.001.681.441.690.00-144025.39%
NRZ221216C000120002022-01-14 3:30PM EST12.000.670.640.710.00-24,57924.71%
NRZ221216C000150002022-01-13 11:41AM EST15.000.160.140.200.00-201,46126.86%
NRZ221216C000170002022-01-14 2:14PM EST17.000.080.060.10+0.01+14.29%521028.71%
NRZ221216C000200002022-01-13 2:40PM EST20.000.050.000.050.00-514832.23%
NRZ221216C000220002021-11-04 2:33PM EST22.000.040.010.390.00-19255.81%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NRZ221216P000030002021-11-29 1:33PM EST3.000.040.000.110.00-1121,77775.78%
NRZ221216P000050002022-01-04 12:11PM EST5.000.130.000.280.00-1,1223,31758.79%
NRZ221216P000080002022-01-14 1:03PM EST8.000.450.410.49+0.06+15.38%103,15344.34%
NRZ221216P000100002022-01-14 10:14AM EST10.001.060.951.05+0.11+11.58%5071638.87%
NRZ221216P000120002022-01-04 2:58PM EST12.002.252.062.190.00-29839.40%
NRZ221216P000150002021-12-29 11:36AM EST15.004.974.554.700.00-16646.24%
NRZ221216P000170002021-12-20 12:20PM EST17.007.506.406.950.00-421754.20%
NRZ221216P000200002021-12-29 3:14PM EST20.009.857.6510.150.00-47677.34%
NRZ221216P000220002021-11-10 6:50AM EST22.0013.1510.6512.950.00-220773.73%