Mail

Canada markets closed

S&P/TSX
20,231.32
+73.67(+0.37%)
S&P 500
4,246.59
-8.56(-0.20%)
DOW
34,299.33
-94.42(-0.27%)

New Residential Investment Corp. (NRZ)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

10.91-0.08 (-0.73%)

At close: 4:00PM EDT

10.91 0.00 (0.00%)
After hours: 07:54PM EDT

In The Money

Show:ListStraddle

Strike:10.00

CallsforJune 18, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
NRZ210618C00010000	2021-06-15 2:59PM EDT	2021-06-18	0.95	0.87	0.98	-0.09	-8.65%	58	1,085	62.50%
NRZ210716C00010000	2021-06-15 2:02PM EDT	2021-07-16	1.00	0.78	1.16	+0.06	+6.38%	31	405	49.22%
NRZ210820C00010000	2021-06-15 2:34PM EDT	2021-08-20	1.00	0.83	1.03	-0.05	-4.76%	10	5,259	24.22%
NRZ211119C00010000	2021-06-15 2:46PM EDT	2021-11-19	1.18	1.07	1.53	-0.12	-9.23%	1	327	37.01%
NRZ220121C00010000	2021-06-15 3:38PM EDT	2022-01-21	1.30	1.20	1.35	-0.05	-3.70%	41	10,434	25.20%
NRZ230120C00010000	2021-06-15 10:54AM EDT	2023-01-20	1.80	1.71	1.81	-0.15	-7.69%	16	2,960	24.83%

PutsforJune 18, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
NRZ210618P00010000	2021-06-15 3:31PM EDT	2021-06-18	0.01	0.00	0.02	0.00	-	154	4,222	56.25%
NRZ210716P00010000	2021-06-15 3:53PM EDT	2021-07-16	0.10	0.08	0.10	+0.02	+25.00%	2,499	2,368	33.01%
NRZ210820P00010000	2021-06-15 2:48PM EDT	2021-08-20	0.23	0.22	0.23	+0.01	+4.55%	134	6,955	32.42%
NRZ211119P00010000	2021-06-15 1:25PM EDT	2021-11-19	0.62	0.56	0.69	+0.02	+3.33%	398	2,432	39.80%
NRZ220121P00010000	2021-06-15 1:37PM EDT	2022-01-21	0.85	0.74	1.04	-0.03	-3.41%	13	6,233	45.02%
NRZ230120P00010000	2021-06-14 2:23PM EDT	2023-01-20	2.20	1.54	2.51	0.00	-	4	1,309	57.03%