New Residential Investment Corp. (NRZ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRZ220715C00003000 | 2022-06-22 10:32AM EDT | 3.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NRZ220715C00005000 | 2022-06-23 1:43PM EDT | 5.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NRZ220715C00007000 | 2022-06-30 1:42PM EDT | 7.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| NRZ220715C00008000 | 2022-06-29 3:50PM EDT | 8.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1,204 | 0 | 0.00% |
| NRZ220715C00009000 | 2022-07-01 3:54PM EDT | 9.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| NRZ220715C00010000 | 2022-07-01 3:58PM EDT | 10.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 6.25% |
| NRZ220715C00011000 | 2022-07-01 1:15PM EDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| NRZ220715C00012000 | 2022-06-27 10:13AM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| NRZ220715C00013000 | 2022-05-23 9:30AM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 96.88% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRZ220715P00006000 | 2022-06-28 1:59PM EDT | 6.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NRZ220715P00007000 | 2022-06-27 1:02PM EDT | 7.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NRZ220715P00008000 | 2022-07-01 3:02PM EDT | 8.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| NRZ220715P00009000 | 2022-07-01 3:48PM EDT | 9.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| NRZ220715P00010000 | 2022-07-01 3:16PM EDT | 10.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| NRZ220715P00011000 | 2022-07-01 11:22AM EDT | 11.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NRZ220715P00012000 | 2022-07-01 10:45AM EDT | 12.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NRZ220715P00013000 | 2022-06-10 2:40PM EDT | 13.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NRZ220715P00018000 | 2022-06-15 2:09PM EDT | 18.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
