Canada markets open in 6 hours 21 minutes

New Residential Investment Corp. (NRZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.87+0.40 (+4.22%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NRZ210820C000020002021-02-10 1:40PM EDT2.007.756.5011.500.00-71995.31%
NRZ210820C000030002021-02-16 4:24PM EDT3.007.055.5510.500.00-11717.97%
NRZ210820C000040002021-02-17 2:38PM EDT4.005.854.559.500.00--0557.03%
NRZ210820C000050002021-06-30 3:26PM EDT5.005.590.000.000.00-200.00%
NRZ210820C000060002021-07-28 12:54PM EDT6.003.750.000.000.00-2000.00%
NRZ210820C000070002021-07-26 12:26PM EDT7.002.480.000.000.00-200.00%
NRZ210820C000080002021-07-29 12:52PM EDT8.001.910.000.000.00-4600.00%
NRZ210820C000090002021-07-29 3:50PM EDT9.000.860.000.000.00-28800.00%
NRZ210820C000100002021-07-29 3:56PM EDT10.000.230.000.000.00-4,01601.56%
NRZ210820C000110002021-07-29 3:24PM EDT11.000.040.000.000.00-802012.50%
NRZ210820C000120002021-07-29 1:40PM EDT12.000.020.000.000.00-54025.00%
NRZ210820C000130002021-07-28 12:27PM EDT13.000.010.000.000.00-1025.00%
NRZ210820C000140002021-07-22 11:22AM EDT14.000.010.000.000.00-1050.00%
NRZ210820C000150002021-07-23 12:50PM EDT15.000.010.000.000.00-1050.00%
NRZ210820C000160002021-06-21 2:28PM EDT16.000.030.000.010.00-668878.13%
NRZ210820C000170002021-07-07 1:58PM EDT17.000.010.000.000.00-7050.00%
NRZ210820C000180002021-06-29 1:02PM EDT18.000.010.000.010.00-134193.75%
PutsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NRZ210820P000030002021-03-04 4:52PM EDT3.000.080.000.150.00-13292.19%
NRZ210820P000040002021-06-09 11:53AM EDT4.000.050.000.060.00-16190.63%
NRZ210820P000050002021-05-17 3:58PM EDT5.000.020.000.070.00-201,090151.56%
NRZ210820P000060002021-04-12 3:25PM EDT6.000.150.000.220.00-230148.44%
NRZ210820P000070002021-07-29 1:36PM EDT7.000.010.000.000.00-7050.00%
NRZ210820P000080002021-07-29 3:45PM EDT8.000.020.000.000.00-3025.00%
NRZ210820P000090002021-07-29 3:48PM EDT9.000.050.000.000.00-654012.50%
NRZ210820P000100002021-07-29 3:54PM EDT10.000.340.000.000.00-32000.00%
NRZ210820P000110002021-07-29 12:40PM EDT11.001.210.000.000.00-12900.00%
NRZ210820P000120002021-07-29 2:22PM EDT12.002.180.000.000.00-400.00%
NRZ210820P000130002021-07-01 1:09PM EDT13.002.470.000.000.00-3000.00%
NRZ210820P000170002020-12-18 1:11PM EDT17.007.747.109.000.00-11264.84%