NRZ - New Residential Investment Corp.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NRZ200717C000010002020-07-10 1:51PM EDT1.005.830.000.00-0.17-2.83%110.00%
NRZ200717C000030002020-07-09 10:33AM EDT3.003.551.374.00+0.55+18.33%33545.31%
NRZ200717C000040002020-07-08 10:56AM EDT4.002.782.382.92-0.36-11.46%413323.44%
NRZ200717C000050002020-07-10 2:57PM EDT5.001.781.691.97-0.42-19.09%1179125.00%
NRZ200717C000060002020-07-10 3:49PM EDT6.000.850.840.90-0.35-29.17%1,1803,10390.63%
NRZ200717C000070002020-07-10 3:59PM EDT7.000.200.150.17-0.37-64.91%3,1445,79567.97%
NRZ200717C000080002020-07-10 3:43PM EDT8.000.030.030.04-0.20-86.96%4806,31692.19%
NRZ200717C000090002020-07-10 3:40PM EDT9.000.030.000.01-0.05-62.50%2228,81296.88%
NRZ200717C000100002020-07-09 3:00PM EDT10.000.010.000.00-0.03-75.00%1966,15350.00%
NRZ200717C000110002020-07-08 10:03AM EDT11.000.010.000.00-0.04-80.00%53,43050.00%
NRZ200717C000120002020-07-01 10:06AM EDT12.000.020.000.000.00-54,15750.00%
NRZ200717C000130002020-07-09 12:53PM EDT13.000.010.000.01-0.03-75.00%4277200.00%
PutsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NRZ200717P000010002020-06-22 6:40PM EDT1.000.030.000.070.00-15825.00%
NRZ200717P000030002020-06-22 6:40PM EDT3.000.050.000.000.00-131850.00%
NRZ200717P000040002020-07-08 3:25PM EDT4.000.010.000.05-0.06-85.71%147237.50%
NRZ200717P000050002020-07-10 10:24AM EDT5.000.030.000.03-0.02-40.00%2112134.38%
NRZ200717P000060002020-07-10 3:30PM EDT6.000.030.030.05-0.13-81.25%9891884.38%
NRZ200717P000070002020-07-10 2:30PM EDT7.000.380.340.37-0.12-24.00%703,99571.88%
NRZ200717P000080002020-07-10 1:54PM EDT8.001.200.921.41+0.02+1.69%351,593174.22%
NRZ200717P000090002020-07-09 10:29AM EDT9.002.381.782.28+0.38+19.00%5283179.69%
NRZ200717P000100002020-07-10 10:31AM EDT10.003.352.703.35+0.42+14.33%523260.16%
NRZ200717P000110002020-06-24 9:44AM EDT11.003.403.704.400.00-11324.22%
NRZ200717P000120002020-06-22 6:40PM EDT12.004.604.755.650.00-23218.75%
NRZ200717P000130002020-07-09 2:34PM EDT13.006.455.706.25+0.95+17.27%51300.00%