New Residential Investment Corp. (NRZ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.32-0.02 (-0.18%)
At close: 4:00PM EDT
11.36 +0.05 (+0.40%)
After hours: 05:56PM EDT
After hours: 05:56PM EDT
CallsforNovember 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRZ211119C00005000 | 2021-09-30 11:06AM EDT | 5.00 | 6.06 | 6.30 | 6.40 | 0.00 | - | 3 | 0 | 142.19% |
| NRZ211119C00006000 | 2021-08-25 5:28PM EDT | 6.00 | 3.40 | 4.95 | 5.15 | 0.00 | - | 1 | 0 | 0.00% |
| NRZ211119C00007000 | 2021-10-18 1:44PM EDT | 7.00 | 4.30 | 4.30 | 4.50 | 0.00 | - | 8 | 78 | 107.42% |
| NRZ211119C00008000 | 2021-10-05 12:40PM EDT | 8.00 | 2.90 | 3.30 | 3.40 | 0.00 | - | 20 | 8 | 67.19% |
| NRZ211119C00009000 | 2021-10-19 1:23PM EDT | 9.00 | 2.36 | 2.32 | 2.45 | +0.01 | +0.43% | 1 | 46 | 56.25% |
| NRZ211119C00010000 | 2021-10-19 9:31AM EDT | 10.00 | 1.37 | 1.31 | 1.41 | 0.00 | - | 10 | 425 | 39.06% |
| NRZ211119C00011000 | 2021-10-19 3:56PM EDT | 11.00 | 0.50 | 0.45 | 0.53 | 0.00 | - | 113 | 15,744 | 26.37% |
| NRZ211119C00012000 | 2021-10-19 3:34PM EDT | 12.00 | 0.06 | 0.06 | 0.08 | -0.01 | -14.29% | 300 | 17,543 | 22.27% |
| NRZ211119C00013000 | 2021-10-19 3:29PM EDT | 13.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 15 | 2,327 | 30.47% |
| NRZ211119C00014000 | 2021-10-19 3:39PM EDT | 14.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 3 | 507 | 25.00% |
| NRZ211119C00015000 | 2021-09-30 10:36AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 316 | 44.53% |
| NRZ211119C00016000 | 2021-09-08 1:21PM EDT | 16.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 41 | 58.59% |
| NRZ211119C00017000 | 2021-08-25 5:28PM EDT | 17.00 | 0.03 | 0.00 | 4.05 | 0.00 | - | 1 | 43 | 266.02% |
| NRZ211119C00018000 | 2021-08-25 5:28PM EDT | 18.00 | 0.08 | 0.01 | 0.08 | 0.00 | - | 20 | 40 | 84.77% |
| NRZ211119C00019000 | 2021-08-25 5:28PM EDT | 19.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 132.81% |
| NRZ211119C00020000 | 2021-08-25 5:28PM EDT | 20.00 | 0.01 | 0.00 | 4.05 | 0.00 | - | - | 1 | 302.05% |
PutsforNovember 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRZ211119P00003000 | 2021-08-25 5:28PM EDT | 3.00 | 0.03 | - | 0.75 | 0.00 | - | - | 280 | 503.13% |
| NRZ211119P00004000 | 2021-08-25 5:28PM EDT | 4.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | - | 1 | 181.25% |
| NRZ211119P00005000 | 2021-09-01 9:41AM EDT | 5.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 4 | 10 | 162.50% |
| NRZ211119P00006000 | 2021-08-25 5:28PM EDT | 6.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 30 | 140 | 112.50% |
| NRZ211119P00007000 | 2021-09-24 1:54PM EDT | 7.00 | 0.30 | 0.00 | 0.03 | 0.00 | - | 1 | 187 | 78.13% |
| NRZ211119P00008000 | 2021-10-18 11:45AM EDT | 8.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 18 | 1,846 | 59.38% |
| NRZ211119P00009000 | 2021-10-19 12:06PM EDT | 9.00 | 0.04 | 0.01 | 0.03 | +0.02 | +100.00% | 3 | 4,917 | 47.27% |
| NRZ211119P00010000 | 2021-10-19 3:24PM EDT | 10.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 24 | 7,257 | 32.81% |
| NRZ211119P00011000 | 2021-10-19 2:56PM EDT | 11.00 | 0.15 | 0.16 | 0.17 | -0.02 | -11.76% | 149 | 2,769 | 23.05% |
| NRZ211119P00012000 | 2021-10-18 1:24PM EDT | 12.00 | 0.77 | 0.71 | 0.75 | 0.00 | - | 22 | 179 | 21.29% |
| NRZ211119P00013000 | 2021-10-06 11:56AM EDT | 13.00 | 2.17 | 1.65 | 1.74 | 0.00 | - | 1 | 3 | 36.33% |
| NRZ211119P00015000 | 2021-08-24 1:29PM EDT | 15.00 | 4.89 | 4.00 | 4.25 | 0.00 | - | 1 | 2 | 109.38% |
| NRZ211119P00020000 | 2021-10-01 9:32AM EDT | 20.00 | 9.12 | 8.60 | 8.70 | 0.00 | - | 10 | 0 | 88.28% |
© 2021 Verizon Media. All rights reserved.
