Canada markets closed

New Residential Investment Corp. (NRZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.82+0.46 (+4.91%)
At close: 04:00PM EDT
9.87 +0.05 (+0.51%)
After hours: 07:54PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NRZ230120C000030002022-04-12 2:03PM EDT3.007.407.307.700.00-13179.30%
NRZ230120C000050002022-05-20 10:22AM EDT5.005.753.603.900.00-1350.00%
NRZ230120C000060002022-06-13 11:22AM EDT6.003.503.704.100.00-1662.70%
NRZ230120C000070002022-06-24 12:47PM EDT7.002.792.803.00+0.29+11.60%174141.02%
NRZ230120C000080002022-06-24 3:21PM EDT8.002.101.902.15+0.40+23.53%21733136.72%
NRZ230120C000090002022-06-24 11:41AM EDT9.001.411.301.45+0.30+27.03%16156234.77%
NRZ230120C000100002022-06-24 3:58PM EDT10.000.850.800.95+0.22+34.92%16018,04434.67%
NRZ230120C000110002022-06-24 11:52AM EDT11.000.450.400.50+0.20+80.00%651,30331.15%
NRZ230120C000120002022-06-24 2:47PM EDT12.000.250.200.35+0.05+25.00%5021,15934.08%
NRZ230120C000130002022-06-24 3:51PM EDT13.000.150.050.20+0.04+36.36%373433.79%
NRZ230120C000140002022-06-07 2:24PM EDT14.000.150.000.150.00-1736.33%
NRZ230120C000150002022-06-24 3:24PM EDT15.000.050.000.050.00-25,63532.23%
NRZ230120C000160002022-05-03 9:31AM EDT16.000.040.000.050.00--135.94%
NRZ230120C000200002022-06-15 9:48AM EDT20.000.010.000.050.00-15,04248.24%
NRZ230120C000220002022-06-15 1:45PM EDT22.000.010.000.050.00-128653.13%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NRZ230120P000030002022-06-24 3:42PM EDT3.000.100.100.150.00-3383,311105.47%
NRZ230120P000050002022-06-24 11:52AM EDT5.000.250.100.25+0.05+25.00%1492,86069.92%
NRZ230120P000060002022-06-22 11:43AM EDT6.000.400.200.400.00-1214164.26%
NRZ230120P000070002022-06-24 1:36PM EDT7.000.480.400.55-0.12-20.00%159,70659.08%
NRZ230120P000080002022-06-24 3:45PM EDT8.000.700.600.75-0.35-33.33%101,99352.49%
NRZ230120P000090002022-06-23 1:46PM EDT9.001.310.951.100.00-2067352.15%
NRZ230120P000100002022-06-24 1:40PM EDT10.001.601.451.65-0.25-13.51%14,51552.34%
NRZ230120P000110002022-06-21 3:33PM EDT11.002.452.002.350.00-342154.25%
NRZ230120P000120002022-06-16 3:59PM EDT12.004.452.853.100.00-151,34850.88%
NRZ230120P000140002022-05-16 10:38AM EDT14.003.805.106.400.00--192.72%
NRZ230120P000150002022-06-17 12:13PM EDT15.007.085.606.000.00-519064.40%
NRZ230120P000160002022-05-03 12:24PM EDT16.005.204.505.500.00--100.00%
NRZ230120P000200002022-05-09 9:37AM EDT20.009.460.000.000.00-200.00%
NRZ230120P000220002022-04-04 11:40AM EDT22.0011.7010.8011.200.00-210.00%