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
CallsforAugust 20, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRZ210820C00002000 | 2021-02-10 1:40PM EDT | 2.00 | 7.75 | 6.50 | 11.50 | 0.00 | - | 7 | 1 | 995.31% |
| NRZ210820C00003000 | 2021-02-16 4:24PM EDT | 3.00 | 7.05 | 5.55 | 10.50 | 0.00 | - | 1 | 1 | 717.97% |
| NRZ210820C00004000 | 2021-02-17 2:38PM EDT | 4.00 | 5.85 | 4.55 | 9.50 | 0.00 | - | - | 0 | 557.03% |
| NRZ210820C00005000 | 2021-06-30 3:26PM EDT | 5.00 | 5.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NRZ210820C00006000 | 2021-07-28 12:54PM EDT | 6.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NRZ210820C00007000 | 2021-07-26 12:26PM EDT | 7.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NRZ210820C00008000 | 2021-07-29 12:52PM EDT | 8.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| NRZ210820C00009000 | 2021-07-29 3:50PM EDT | 9.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 0.00% |
| NRZ210820C00010000 | 2021-07-29 3:56PM EDT | 10.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4,016 | 0 | 1.56% |
| NRZ210820C00011000 | 2021-07-29 3:24PM EDT | 11.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 802 | 0 | 12.50% |
| NRZ210820C00012000 | 2021-07-29 1:40PM EDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| NRZ210820C00013000 | 2021-07-28 12:27PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NRZ210820C00014000 | 2021-07-22 11:22AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NRZ210820C00015000 | 2021-07-23 12:50PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NRZ210820C00016000 | 2021-06-21 2:28PM EDT | 16.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 688 | 78.13% |
| NRZ210820C00017000 | 2021-07-07 1:58PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| NRZ210820C00018000 | 2021-06-29 1:02PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 341 | 93.75% |
PutsforAugust 20, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRZ210820P00003000 | 2021-03-04 4:52PM EDT | 3.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 292.19% |
| NRZ210820P00004000 | 2021-06-09 11:53AM EDT | 4.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 6 | 190.63% |
| NRZ210820P00005000 | 2021-05-17 3:58PM EDT | 5.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 20 | 1,090 | 151.56% |
| NRZ210820P00006000 | 2021-04-12 3:25PM EDT | 6.00 | 0.15 | 0.00 | 0.22 | 0.00 | - | 2 | 30 | 148.44% |
| NRZ210820P00007000 | 2021-07-29 1:36PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| NRZ210820P00008000 | 2021-07-29 3:45PM EDT | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NRZ210820P00009000 | 2021-07-29 3:48PM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 654 | 0 | 12.50% |
| NRZ210820P00010000 | 2021-07-29 3:54PM EDT | 10.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 0.00% |
| NRZ210820P00011000 | 2021-07-29 12:40PM EDT | 11.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| NRZ210820P00012000 | 2021-07-29 2:22PM EDT | 12.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NRZ210820P00013000 | 2021-07-01 1:09PM EDT | 13.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NRZ210820P00017000 | 2020-12-18 1:11PM EDT | 17.00 | 7.74 | 7.10 | 9.00 | 0.00 | - | 1 | 1 | 264.84% |
© 2021 Verizon Media. All rights reserved.
