Canada markets closed

New Residential Investment Corp. (NRZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
10.38-0.06 (-0.57%)
At close: 4:00PM EDT

10.45 +0.07 (0.67%)
After hours: 6:47PM EDT

In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NRZ210521C000010002021-03-31 3:46PM EDT1.009.857.1012.000.00-111,637.50%
NRZ210521C000020002021-02-23 11:54AM EDT2.007.906.0011.000.00--01,025.00%
NRZ210521C000030002021-03-31 3:46PM EDT3.008.305.0510.000.00-40815.63%
NRZ210521C000040002021-04-16 10:36AM EDT4.006.554.408.550.00-11581.25%
NRZ210521C000050002021-05-14 11:48AM EDT5.005.305.056.850.00-155781.25%
NRZ210521C000060002021-05-17 12:49PM EDT6.004.354.304.600.00-1551335.94%
NRZ210521C000070002021-05-10 11:19AM EDT7.002.853.203.650.00-2120231.25%
NRZ210521C000080002021-05-17 2:03PM EDT8.002.502.312.56+0.10+4.17%9767172.66%
NRZ210521C000090002021-05-18 3:39PM EDT9.001.401.341.55-0.05-3.45%17890114.06%
NRZ210521C000100002021-05-18 3:08PM EDT10.000.460.400.47-0.01-2.13%1519,53254.69%
NRZ210521C000110002021-05-18 3:58PM EDT11.000.020.010.020.00-91513,65542.19%
NRZ210521C000120002021-05-18 12:19PM EDT12.000.010.000.010.00-1315,84165.63%
NRZ210521C000130002021-05-18 9:50AM EDT13.000.010.000.010.00-13,55193.75%
NRZ210521C000140002021-05-10 9:44AM EDT14.000.010.000.010.00-12,270121.88%
NRZ210521C000150002021-05-18 9:50AM EDT15.000.010.000.010.00-12,731143.75%
NRZ210521C000160002021-04-28 10:48AM EDT16.000.010.000.010.00-53,078168.75%
NRZ210521C000170002021-05-18 9:36AM EDT17.000.010.000.000.00-12650.00%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NRZ210521P000030002020-12-18 10:30AM EDT3.000.020.010.040.00-118581.25%
NRZ210521P000040002021-02-26 11:11AM EDT4.000.020.000.130.00-536537.50%
NRZ210521P000050002021-03-23 3:36PM EDT5.000.030.000.010.00-50287.50%
NRZ210521P000060002021-04-26 1:30PM EDT6.000.010.000.010.00-2196218.75%
NRZ210521P000070002021-04-21 11:14AM EDT7.000.030.000.010.00-10747162.50%
NRZ210521P000080002021-05-12 12:12PM EDT8.000.010.000.010.00-202,744112.50%
NRZ210521P000090002021-05-18 10:15AM EDT9.000.010.000.010.00-303,29065.63%
NRZ210521P000100002021-05-18 3:56PM EDT10.000.040.020.04+0.01+33.33%12114,44939.06%
NRZ210521P000110002021-05-18 3:50PM EDT11.000.600.500.740.00-1183,71677.34%
NRZ210521P000120002021-05-18 2:54PM EDT12.001.641.561.80-0.16-8.89%21259107.81%
NRZ210521P000130002021-04-08 3:33PM EDT13.002.102.302.790.00-1540198.44%
NRZ210521P000140002021-05-05 9:45AM EDT14.003.402.063.850.00-146262.50%
NRZ210521P000150002021-05-14 1:53PM EDT15.004.644.404.900.00-1716189.06%
NRZ210521P000160002021-04-07 11:18AM EDT16.005.005.155.700.00-11257.81%