Canada markets closed

New Residential Investment Corp. (NRZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.32-0.11 (-1.17%)
At close: 04:00PM EDT
9.47 +0.15 (+1.61%)
Pre-Market: 05:50AM EDT
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NRZ221216C000030002022-02-10 11:08AM EDT3.007.957.107.400.00-1010226.95%
NRZ221216C000050002021-12-29 4:58PM EDT5.006.004.705.600.00-110131.45%
NRZ221216C000060002022-06-22 12:27PM EDT6.003.280.000.000.00-200.00%
NRZ221216C000080002022-06-30 10:42AM EDT8.001.740.000.000.00-100.00%
NRZ221216C000090002022-06-30 10:25AM EDT9.001.090.000.000.00-4000.00%
NRZ221216C000100002022-06-28 12:10PM EDT10.000.820.000.000.00-303.13%
NRZ221216C000110002022-06-30 3:04PM EDT11.000.350.000.000.00-1006.25%
NRZ221216C000120002022-06-30 1:03PM EDT12.000.150.000.000.00-44012.50%
NRZ221216C000130002022-06-28 3:14PM EDT13.000.100.000.000.00-1012.50%
NRZ221216C000140002022-05-31 12:06PM EDT14.000.050.050.100.00-5840.82%
NRZ221216C000150002022-06-21 2:00PM EDT15.000.100.000.000.00-601012.50%
NRZ221216C000170002022-05-20 9:30AM EDT17.000.050.000.050.00-126847.66%
NRZ221216C000200002022-03-30 10:08AM EDT20.000.010.000.450.00-10024976.95%
NRZ221216C000220002021-11-04 3:33PM EDT22.000.040.010.390.00-19281.25%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NRZ221216P000030002022-06-13 2:20PM EDT3.000.050.000.000.00-4050.00%
NRZ221216P000050002022-06-30 2:41PM EDT5.000.150.000.000.00-40025.00%
NRZ221216P000060002022-06-27 9:39AM EDT6.000.250.000.000.00-1012.50%
NRZ221216P000070002022-06-16 3:46PM EDT7.000.730.000.000.00-3,501012.50%
NRZ221216P000080002022-06-28 2:25PM EDT8.000.500.000.000.00-1106.25%
NRZ221216P000090002022-06-27 10:24AM EDT9.000.800.000.000.00-101.56%
NRZ221216P000100002022-06-29 11:18AM EDT10.001.450.000.000.00-1000.00%
NRZ221216P000110002022-06-16 10:00AM EDT11.003.000.000.000.00-5700.00%
NRZ221216P000120002022-06-16 10:23AM EDT12.003.900.000.000.00-2800.00%
NRZ221216P000130002022-06-17 12:17PM EDT13.004.950.000.000.00-500.00%
NRZ221216P000150002022-03-17 12:24PM EDT15.005.204.705.000.00-50160.00%
NRZ221216P000170002021-12-20 1:20PM EDT17.007.506.406.950.00-42170.00%
NRZ221216P000200002022-05-26 11:13AM EDT20.009.3510.3010.800.00-126867.19%
NRZ221216P000220002021-11-10 7:50AM EDT22.0013.1510.6512.950.00-220787.11%