Canada markets closed

New Residential Investment Corp. (NRZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.32-0.01 (-0.09%)
At close: 4:00PM EDT
11.30 -0.02 (-0.18%)
After hours: 07:36PM EDT
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NRZ221216C000030002021-08-18 12:15PM EDT3.006.807.608.150.00-210.00%
NRZ221216C000050002021-10-07 3:23PM EDT5.006.006.106.600.00-2663.28%
NRZ221216C000080002021-10-15 11:03AM EDT8.003.403.353.50+0.05+1.49%8347828.03%
NRZ221216C000100002021-10-15 1:14PM EDT10.001.941.691.96+0.22+12.79%141125.88%
NRZ221216C000120002021-10-15 3:59PM EDT12.000.900.900.97-0.03-3.23%1292,87025.59%
NRZ221216C000150002021-10-13 1:51PM EDT15.000.280.230.330.00-381,35326.81%
NRZ221216C000170002021-10-05 11:01AM EDT17.000.140.120.170.00-1016027.93%
NRZ221216C000200002021-09-24 9:30AM EDT20.000.100.010.100.00-52231.54%
NRZ221216C000220002021-10-04 1:16PM EDT22.000.050.000.080.00-28933.99%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NRZ221216P000030002021-10-15 11:18AM EDT3.000.050.030.11+0.01+25.00%11,73570.70%
NRZ221216P000050002021-10-13 9:30AM EDT5.000.200.200.240.00-5341,39559.08%
NRZ221216P000080002021-10-15 3:08PM EDT8.000.710.700.72+0.01+1.43%1521,55347.75%
NRZ221216P000100002021-10-15 3:59PM EDT10.001.301.261.43+0.03+2.36%1618044.48%
NRZ221216P000120002021-10-13 2:19PM EDT12.002.412.332.580.00-12444.70%
NRZ221216P000150002021-10-15 12:43PM EDT15.004.754.604.90-0.71-13.00%206047.85%
NRZ221216P000170002021-08-25 5:28PM EDT17.007.906.907.550.00--21362.94%
NRZ221216P000200002021-10-15 12:44PM EDT20.009.409.3010.60-0.09-0.95%47666.60%
NRZ221216P000220002021-08-25 5:28PM EDT22.0013.1511.9512.200.00-220774.66%