New Residential Investment Corp. (NRZ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRZ220218C00003000 | 2021-11-29 12:45PM EST | 3.00 | 8.10 | 7.85 | 8.20 | 0.00 | - | 1 | 0 | 496.88% |
| NRZ220218C00004000 | 2021-12-01 10:52AM EST | 4.00 | 6.95 | 6.70 | 6.80 | 0.00 | - | - | 0 | 314.06% |
| NRZ220218C00005000 | 2021-11-29 12:44PM EST | 5.00 | 6.15 | 5.95 | 6.05 | 0.00 | - | 1 | 0 | 309.77% |
| NRZ220218C00006000 | 2021-10-26 8:46AM EST | 6.00 | 5.60 | 4.95 | 5.05 | 0.00 | - | 1 | 1 | 249.22% |
| NRZ220218C00007000 | 2022-01-13 9:30AM EST | 7.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NRZ220218C00008000 | 2022-01-20 2:46PM EST | 8.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NRZ220218C00009000 | 2022-01-24 12:26PM EST | 9.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NRZ220218C00010000 | 2022-01-24 3:49PM EST | 10.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1,022 | 0 | 0.00% |
| NRZ220218C00011000 | 2022-01-24 3:58PM EST | 11.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3,098 | 0 | 6.25% |
| NRZ220218C00012000 | 2022-01-24 3:53PM EST | 12.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 734 | 0 | 12.50% |
| NRZ220218C00013000 | 2022-01-20 3:45PM EST | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| NRZ220218C00014000 | 2022-01-24 10:12AM EST | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NRZ220218C00015000 | 2021-12-31 2:30PM EST | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NRZ220218C00016000 | 2022-01-07 12:03PM EST | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NRZ220218C00017000 | 2022-01-04 2:25PM EST | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NRZ220218C00018000 | 2021-11-10 6:50AM EST | 18.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 8 | 103.13% |
| NRZ220218C00019000 | 2021-11-10 6:50AM EST | 19.00 | 0.04 | - | 4.05 | 0.00 | - | - | 1 | 550.98% |
| NRZ220218C00020000 | 2021-11-10 6:50AM EST | 20.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | - | 2 | 178.91% |
PutsforFebruary 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRZ220218P00003000 | 2021-11-10 6:50AM EST | 3.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | - | 20 | 246.88% |
| NRZ220218P00004000 | 2021-11-10 6:50AM EST | 4.00 | 0.03 | 0.00 | 0.62 | 0.00 | - | 2 | 20 | 317.19% |
| NRZ220218P00005000 | 2022-01-07 9:42AM EST | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NRZ220218P00006000 | 2021-11-10 6:50AM EST | 6.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NRZ220218P00007000 | 2022-01-24 12:03PM EST | 7.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| NRZ220218P00008000 | 2022-01-24 12:39PM EST | 8.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| NRZ220218P00009000 | 2022-01-24 3:45PM EST | 9.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 990 | 0 | 12.50% |
| NRZ220218P00010000 | 2022-01-24 3:25PM EST | 10.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 920 | 0 | 6.25% |
| NRZ220218P00011000 | 2022-01-24 2:58PM EST | 11.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| NRZ220218P00012000 | 2022-01-24 1:10PM EST | 12.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| NRZ220218P00013000 | 2022-01-04 1:59PM EST | 13.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| NRZ220218P00015000 | 2021-11-10 6:50AM EST | 15.00 | 5.60 | 4.10 | 4.20 | 0.00 | - | - | - | 0.00% |
| NRZ220218P00016000 | 2021-11-10 6:50AM EST | 16.00 | 5.49 | 5.10 | 5.20 | 0.00 | - | 1 | 1 | 0.00% |
| NRZ220218P00018000 | 2021-11-10 6:50AM EST | 18.00 | 8.20 | 6.80 | 7.35 | 0.00 | - | - | 0 | 0.00% |
| NRZ220218P00019000 | 2021-11-10 6:50AM EST | 19.00 | 8.47 | 8.10 | 8.20 | 0.00 | - | 1 | 0 | 0.00% |
| NRZ220218P00020000 | 2021-11-10 6:50AM EST | 20.00 | 10.40 | 9.05 | 9.20 | 0.00 | - | - | 2 | 0.00% |
