Canada markets close in 3 hours 40 minutes

New Residential Investment Corp. (NRZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
9.39-0.14 (-1.47%)
As of 12:20PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NRZ210820C000020002021-02-10 1:40PM EDT2.007.756.5011.500.00-711,268.75%
NRZ210820C000030002021-02-16 4:24PM EDT3.007.055.5510.500.00-11830.08%
NRZ210820C000040002021-02-17 2:38PM EDT4.005.854.559.500.00--0628.91%
NRZ210820C000050002021-06-30 3:26PM EDT5.005.592.994.650.00-20218.36%
NRZ210820C000060002021-07-27 9:52AM EDT6.003.503.353.45+0.05+1.45%6056681.25%
NRZ210820C000070002021-07-26 12:26PM EDT7.002.481.412.580.00-2394110.94%
NRZ210820C000080002021-07-23 12:24PM EDT8.001.581.321.620.00-1015454.30%
NRZ210820C000090002021-07-27 10:47AM EDT9.000.580.540.65-0.06-9.38%371,77644.53%
NRZ210820C000100002021-07-27 11:23AM EDT10.000.170.160.18-0.02-10.53%46220,32241.02%
NRZ210820C000110002021-07-27 10:38AM EDT11.000.040.030.05-0.01-20.00%33719,36745.31%
NRZ210820C000120002021-07-27 9:31AM EDT12.000.020.010.02+0.01+100.00%319,11451.56%
NRZ210820C000130002021-07-22 3:45PM EDT13.000.020.000.010.00-63,93353.13%
NRZ210820C000140002021-07-22 11:22AM EDT14.000.010.000.010.00-11,46762.50%
NRZ210820C000150002021-07-23 12:50PM EDT15.000.010.000.010.00-165971.88%
NRZ210820C000160002021-06-21 2:28PM EDT16.000.030.000.010.00-668881.25%
NRZ210820C000170002021-07-07 1:58PM EDT17.000.010.000.040.00-7122106.25%
NRZ210820C000180002021-06-29 1:02PM EDT18.000.010.000.000.00-134150.00%
PutsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NRZ210820P000030002021-03-04 4:52PM EDT3.000.080.000.150.00-13265.63%
NRZ210820P000040002021-06-09 11:53AM EDT4.000.050.000.060.00-16171.88%
NRZ210820P000050002021-05-17 3:58PM EDT5.000.020.000.070.00-201,090134.38%
NRZ210820P000060002021-04-12 3:25PM EDT6.000.150.000.220.00-230129.69%
NRZ210820P000070002021-07-23 12:41PM EDT7.000.020.010.000.00-122650.00%
NRZ210820P000080002021-07-26 2:32PM EDT8.000.030.010.05+0.01+50.00%122,24147.66%
NRZ210820P000090002021-07-27 12:02PM EDT9.000.180.180.19+0.03+20.00%394,31036.52%
NRZ210820P000100002021-07-27 10:41AM EDT10.000.720.720.800.00-2014,29042.19%
NRZ210820P000110002021-07-27 10:38AM EDT11.001.621.541.76+0.05+3.18%402,47462.89%
NRZ210820P000120002021-07-20 12:35PM EDT12.002.481.352.720.00-121275.78%
NRZ210820P000130002021-07-01 1:09PM EDT13.002.472.103.750.00-30298.44%
NRZ210820P000170002020-12-18 1:11PM EDT17.007.747.109.000.00-11203.91%