Canada markets closed

New Residential Investment Corp. (NRZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
9.55+0.23 (+2.47%)
At close: 04:00PM EDT
9.51 -0.04 (-0.42%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NRZ240119C000030002022-06-29 3:01PM EDT3.006.626.406.800.00-7851.95%
NRZ240119C000050002022-06-29 3:01PM EDT5.004.624.304.800.00-141646.00%
NRZ240119C000080002022-06-29 3:36PM EDT8.002.152.002.30+0.10+4.88%21,32832.13%
NRZ240119C000100002022-07-01 3:08PM EDT10.001.170.951.25+0.15+14.71%510,61730.27%
NRZ240119C000120002022-07-01 3:50PM EDT12.000.700.550.70+0.15+27.27%53,77530.96%
NRZ240119C000150002022-07-01 12:09PM EDT15.000.300.100.25+0.05+20.00%288830.18%
NRZ240119C000170002022-06-22 2:55PM EDT17.000.110.050.250.00-216535.45%
NRZ240119C000200002022-07-01 9:30AM EDT20.000.150.000.25+0.05+50.00%119841.90%
NRZ240119C000220002022-04-01 2:50PM EDT22.000.050.000.000.00-205412.50%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NRZ240119P000030002022-07-01 12:56PM EDT3.000.150.100.20-0.16-51.61%32,85466.02%
NRZ240119P000050002022-07-01 2:25PM EDT5.000.450.350.60-0.15-25.00%24,52357.52%
NRZ240119P000080002022-06-30 1:33PM EDT8.001.451.251.650.00-22,67654.93%
NRZ240119P000100002022-06-30 9:39AM EDT10.002.602.352.650.00-1028750.61%
NRZ240119P000120002022-07-01 3:01PM EDT12.004.003.604.10+0.30+8.11%121451.51%
NRZ240119P000150002022-06-30 9:42AM EDT15.006.556.206.600.00-109753.56%
NRZ240119P000170002022-06-17 10:49AM EDT17.009.407.508.800.00-24764.40%
NRZ240119P000200002021-11-30 2:06PM EDT20.0011.158.6513.350.00-4152.15%
NRZ240119P000220002022-04-18 11:20AM EDT22.0012.4011.2012.400.00-210.00%