Canada Markets open in 2 hrs 16 mins

New Residential Investment Corp. (NRZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.57-0.04 (-0.34%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforNovember 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NRZ211119C000060002021-06-18 10:02AM EDT6.003.524.355.600.00-33134.38%
NRZ211119C000070002021-06-18 1:43PM EDT7.003.663.403.750.00-11120.00%
NRZ211119C000080002021-06-18 2:59PM EDT8.002.002.262.890.00-10390.00%
NRZ211119C000090002021-06-22 9:48AM EDT9.001.641.431.830.00-1270.00%
NRZ211119C000100002021-06-24 10:42AM EDT10.000.910.781.10-0.14-13.33%83360.00%
NRZ211119C000110002021-06-24 11:00AM EDT11.000.450.430.49-0.01-2.17%145,9030.00%
NRZ211119C000130002021-06-24 11:27AM EDT13.000.130.100.14-0.01-7.14%21,95648.05%
NRZ211119C000140002021-06-23 11:42AM EDT14.000.050.050.080.00-1244353.52%
NRZ211119C000160002021-06-17 1:51PM EDT16.000.060.010.370.00-129103.13%
NRZ211119C000170002021-05-24 10:30AM EDT17.000.030.000.000.00-14350.00%
NRZ211119C000180002021-04-05 2:03PM EDT18.000.080.010.200.00-2040110.94%
NRZ211119C000190002021-06-14 9:30AM EDT19.000.050.000.360.00-14136.33%
NRZ211119C000200002021-06-02 3:55PM EDT20.000.010.000.150.00--1121.88%
PutsforNovember 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NRZ211119P000030002021-04-19 12:11AM EDT3.000.03-0.000.00--050.00%
NRZ211119P000040002021-04-19 12:11AM EDT4.000.080.000.000.00--050.00%
NRZ211119P000050002021-05-17 12:12AM EDT5.000.060.000.000.00--050.00%
NRZ211119P000060002021-04-19 12:11AM EDT6.000.100.000.000.00--050.00%
NRZ211119P000070002021-06-23 9:40AM EDT7.000.080.000.170.00-139141129.69%
NRZ211119P000080002021-06-07 1:16PM EDT8.000.170.120.190.00-411,158117.97%
NRZ211119P000100002021-06-24 10:32AM EDT10.000.670.620.71-0.03-4.29%3823,463118.75%
NRZ211119P000110002021-06-22 2:42PM EDT11.001.251.051.880.00-2384151.27%
NRZ211119P000130002021-06-23 2:13PM EDT13.002.902.183.450.00-24162.11%
NRZ211119P000200002021-06-14 12:05AM EDT20.009.107.6010.800.00--1223.44%