Canada markets closed

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
In The Money
Show:ListStraddle
CallsforNovember 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NRZ211119C000050002021-09-30 11:06AM EDT5.006.066.306.400.00-30142.19%
NRZ211119C000060002021-08-25 5:28PM EDT6.003.404.955.150.00-100.00%
NRZ211119C000070002021-10-18 1:44PM EDT7.004.304.304.500.00-878107.42%
NRZ211119C000080002021-10-05 12:40PM EDT8.002.903.303.400.00-20867.19%
NRZ211119C000090002021-10-19 1:23PM EDT9.002.362.322.45+0.01+0.43%14656.25%
NRZ211119C000100002021-10-19 9:31AM EDT10.001.371.311.410.00-1042539.06%
NRZ211119C000110002021-10-19 3:56PM EDT11.000.500.450.530.00-11315,74426.37%
NRZ211119C000120002021-10-19 3:34PM EDT12.000.060.060.08-0.01-14.29%30017,54322.27%
NRZ211119C000130002021-10-19 3:29PM EDT13.000.020.020.030.00-152,32730.47%
NRZ211119C000140002021-10-19 3:39PM EDT14.000.010.010.000.00-350725.00%
NRZ211119C000150002021-09-30 10:36AM EDT15.000.010.000.010.00-131644.53%
NRZ211119C000160002021-09-08 1:21PM EDT16.000.020.000.040.00-14158.59%
NRZ211119C000170002021-08-25 5:28PM EDT17.000.030.004.050.00-143266.02%
NRZ211119C000180002021-08-25 5:28PM EDT18.000.080.010.080.00-204084.77%
NRZ211119C000190002021-08-25 5:28PM EDT19.000.010.000.500.00-22132.81%
NRZ211119C000200002021-08-25 5:28PM EDT20.000.010.004.050.00--1302.05%
PutsforNovember 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NRZ211119P000030002021-08-25 5:28PM EDT3.000.03-0.750.00--280503.13%
NRZ211119P000040002021-08-25 5:28PM EDT4.000.080.000.070.00--1181.25%
NRZ211119P000050002021-09-01 9:41AM EDT5.000.030.000.130.00-410162.50%
NRZ211119P000060002021-08-25 5:28PM EDT6.000.060.000.060.00-30140112.50%
NRZ211119P000070002021-09-24 1:54PM EDT7.000.300.000.030.00-118778.13%
NRZ211119P000080002021-10-18 11:45AM EDT8.000.010.010.020.00-181,84659.38%
NRZ211119P000090002021-10-19 12:06PM EDT9.000.040.010.03+0.02+100.00%34,91747.27%
NRZ211119P000100002021-10-19 3:24PM EDT10.000.040.040.05+0.01+33.33%247,25732.81%
NRZ211119P000110002021-10-19 2:56PM EDT11.000.150.160.17-0.02-11.76%1492,76923.05%
NRZ211119P000120002021-10-18 1:24PM EDT12.000.770.710.750.00-2217921.29%
NRZ211119P000130002021-10-06 11:56AM EDT13.002.171.651.740.00-1336.33%
NRZ211119P000150002021-08-24 1:29PM EDT15.004.894.004.250.00-12109.38%
NRZ211119P000200002021-10-01 9:32AM EDT20.009.128.608.700.00-10088.28%