Canada markets open in 6 hours 12 minutes

New Residential Investment Corp. (NRZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.55+0.23 (+2.47%)
At close: 04:00PM EDT
9.51 -0.04 (-0.42%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NRZ220715C000030002022-06-22 10:32AM EDT3.006.300.000.000.00-100.00%
NRZ220715C000050002022-06-23 1:43PM EDT5.004.200.000.000.00--00.00%
NRZ220715C000070002022-06-30 1:42PM EDT7.002.450.000.000.00-10000.00%
NRZ220715C000080002022-06-29 3:50PM EDT8.001.650.000.000.00-1,20400.00%
NRZ220715C000090002022-07-01 3:54PM EDT9.000.640.000.000.00-14200.00%
NRZ220715C000100002022-07-01 3:58PM EDT10.000.090.000.000.00-33606.25%
NRZ220715C000110002022-07-01 1:15PM EDT11.000.030.000.000.00-9025.00%
NRZ220715C000120002022-06-27 10:13AM EDT12.000.050.000.000.00-23025.00%
NRZ220715C000130002022-05-23 9:30AM EDT13.000.050.000.050.00--296.88%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NRZ220715P000060002022-06-28 1:59PM EDT6.000.030.000.000.00-10050.00%
NRZ220715P000070002022-06-27 1:02PM EDT7.000.040.000.000.00-1050.00%
NRZ220715P000080002022-07-01 3:02PM EDT8.000.050.000.000.00-12025.00%
NRZ220715P000090002022-07-01 3:48PM EDT9.000.100.000.000.00-62012.50%
NRZ220715P000100002022-07-01 3:16PM EDT10.000.550.000.000.00-12000.00%
NRZ220715P000110002022-07-01 11:22AM EDT11.001.650.000.000.00-300.00%
NRZ220715P000120002022-07-01 10:45AM EDT12.002.700.000.000.00-600.00%
NRZ220715P000130002022-06-10 2:40PM EDT13.002.350.000.000.00-200.00%
NRZ220715P000180002022-06-15 2:09PM EDT18.009.400.000.000.00--00.00%