Canada markets open in 5 hours 9 minutes

New Residential Investment Corp. (NRZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.45-0.05 (-0.48%)
At close: 04:00PM EST
10.42 -0.03 (-0.29%)
After hours: 07:53PM EST
In The Money
Show:ListStraddle
CallsforFebruary 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NRZ220218C000030002021-11-29 12:45PM EST3.008.107.858.200.00-10496.88%
NRZ220218C000040002021-12-01 10:52AM EST4.006.956.706.800.00--0314.06%
NRZ220218C000050002021-11-29 12:44PM EST5.006.155.956.050.00-10309.77%
NRZ220218C000060002021-10-26 8:46AM EST6.005.604.955.050.00-11249.22%
NRZ220218C000070002022-01-13 9:30AM EST7.004.200.000.000.00-100.00%
NRZ220218C000080002022-01-20 2:46PM EST8.002.920.000.000.00-100.00%
NRZ220218C000090002022-01-24 12:26PM EST9.001.450.000.000.00-800.00%
NRZ220218C000100002022-01-24 3:49PM EST10.000.650.000.000.00-1,02200.00%
NRZ220218C000110002022-01-24 3:58PM EST11.000.150.000.000.00-3,09806.25%
NRZ220218C000120002022-01-24 3:53PM EST12.000.030.000.000.00-734012.50%
NRZ220218C000130002022-01-20 3:45PM EST13.000.010.000.000.00-52025.00%
NRZ220218C000140002022-01-24 10:12AM EST14.000.010.000.000.00-1025.00%
NRZ220218C000150002021-12-31 2:30PM EST15.000.020.000.000.00-5025.00%
NRZ220218C000160002022-01-07 12:03PM EST16.000.010.000.000.00-1050.00%
NRZ220218C000170002022-01-04 2:25PM EST17.000.010.000.000.00-1050.00%
NRZ220218C000180002021-11-10 6:50AM EST18.000.010.000.060.00-18103.13%
NRZ220218C000190002021-11-10 6:50AM EST19.000.04-4.050.00--1550.98%
NRZ220218C000200002021-11-10 6:50AM EST20.000.020.000.500.00--2178.91%
PutsforFebruary 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NRZ220218P000030002021-11-10 6:50AM EST3.000.020.000.070.00--20246.88%
NRZ220218P000040002021-11-10 6:50AM EST4.000.030.000.620.00-220317.19%
NRZ220218P000050002022-01-07 9:42AM EST5.000.010.000.000.00-1050.00%
NRZ220218P000060002021-11-10 6:50AM EST6.000.050.000.000.00-2050.00%
NRZ220218P000070002022-01-24 12:03PM EST7.000.030.000.000.00-7050.00%
NRZ220218P000080002022-01-24 12:39PM EST8.000.040.000.000.00-29025.00%
NRZ220218P000090002022-01-24 3:45PM EST9.000.080.000.000.00-990012.50%
NRZ220218P000100002022-01-24 3:25PM EST10.000.240.000.000.00-92006.25%
NRZ220218P000110002022-01-24 2:58PM EST11.000.810.000.000.00-8800.00%
NRZ220218P000120002022-01-24 1:10PM EST12.001.900.000.000.00-2600.00%
NRZ220218P000130002022-01-04 1:59PM EST13.002.040.000.000.00-10500.00%
NRZ220218P000150002021-11-10 6:50AM EST15.005.604.104.200.00---0.00%
NRZ220218P000160002021-11-10 6:50AM EST16.005.495.105.200.00-110.00%
NRZ220218P000180002021-11-10 6:50AM EST18.008.206.807.350.00--00.00%
NRZ220218P000190002021-11-10 6:50AM EST19.008.478.108.200.00-100.00%
NRZ220218P000200002021-11-10 6:50AM EST20.0010.409.059.200.00--20.00%