Canada markets close in 1 hour 44 minutes

New Residential Investment Corp. (NRZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
11.30-0.02 (-0.22%)
As of 2:15PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NRZ230120C000030002021-10-25 3:40PM EDT3.008.606.2510.500.00-82870.31%
NRZ230120C000050002021-10-22 3:00PM EDT5.006.504.758.300.00-2112758.01%
NRZ230120C000070002021-10-27 3:54PM EDT7.004.204.254.40-0.15-3.45%31,16030.37%
NRZ230120C000100002021-10-28 1:48PM EDT10.001.901.801.90+0.01+0.53%120,37324.17%
NRZ230120C000120002021-10-28 9:30AM EDT12.000.860.850.98-0.08-8.51%1319,37525.32%
NRZ230120C000150002021-10-27 3:18PM EDT15.000.290.280.33-0.01-3.33%1034,83826.22%
NRZ230120C000200002021-10-26 10:31AM EDT20.000.070.060.07-0.01-12.50%145,40728.71%
NRZ230120C000220002021-10-25 2:19PM EDT22.000.080.000.300.00-1523444.04%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NRZ230120P000030002021-10-13 9:31AM EDT3.000.090.070.110.00-22,05772.27%
NRZ230120P000050002021-10-22 11:18AM EDT5.000.220.200.270.00-202,05258.40%
NRZ230120P000070002021-10-25 11:25AM EDT7.000.470.470.550.00-14,14251.17%
NRZ230120P000100002021-10-27 11:25AM EDT10.001.421.371.56+0.04+2.90%511,41946.05%
NRZ230120P000120002021-10-28 12:24PM EDT12.002.652.532.72+0.06+2.32%1011,09746.09%
NRZ230120P000150002021-10-20 2:36PM EDT15.004.855.005.100.00-113750.39%
NRZ230120P000200002021-08-24 11:10AM EDT20.0010.958.2511.750.00-2165.53%
NRZ230120P000220002021-08-24 11:10AM EDT22.0012.9010.6513.900.00-2076.61%