Mail

Canada markets closed

S&P/TSX
20,402.66
-59.27(-0.29%)
S&P 500
4,455.48
+6.50(+0.15%)
DOW
34,798.00
+33.18(+0.10%)
CAD/USD
0.7904
+0.0001(+0.02%)
CRUDE OIL
73.95
+0.65(+0.89%)
BTC-CAD
53,339.34
-651.89(-1.21%)

CANADA WEEKLY BRIEF

STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

Sign up for the Canada Weekly Brief and get all you need to know delivered right to your inbox

New Residential Investment Corp. (NRZ)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

11.07-0.07 (-0.63%)

At close: 4:00PM EDT

In The Money

Show:ListStraddle

Strike:10.00

CallsforOctober 15, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
NRZ211015C00010000	2021-09-24 3:58PM EDT	2021-10-15	1.09	0.97	1.14	-0.10	-8.40%	7	1,360	40.23%
NRZ211119C00010000	2021-09-24 1:08PM EDT	2021-11-19	1.13	1.05	1.11	-0.08	-6.61%	46	2,744	20.51%
NRZ220121C00010000	2021-09-24 3:22PM EDT	2022-01-21	1.20	1.12	1.20	-0.02	-1.64%	25	9,897	20.51%
NRZ220218C00010000	2021-09-24 12:51PM EDT	2022-02-18	1.23	1.15	1.25	+0.05	+4.24%	10	375	21.09%
NRZ221216C00010000	2021-09-24 1:33PM EDT	2022-12-16	1.57	1.46	1.61	-0.06	-3.68%	2	403	21.19%
NRZ230120C00010000	2021-09-24 12:57PM EDT	2023-01-20	1.61	1.52	1.61	-0.03	-1.83%	4	16,931	20.41%
NRZ240119C00010000	2021-09-24 11:16AM EDT	2024-01-19	1.75	1.57	4.55	+0.05	+2.94%	1	106	64.99%

PutsforOctober 15, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
NRZ211015P00010000	2021-09-24 3:36PM EDT	2021-10-15	0.05	0.04	0.05	-0.01	-16.67%	14	3,304	36.33%
NRZ211119P00010000	2021-09-24 3:49PM EDT	2021-11-19	0.17	0.16	0.17	-0.01	-5.56%	102	6,960	33.59%
NRZ220121P00010000	2021-09-24 3:26PM EDT	2022-01-21	0.40	0.39	0.44	-0.01	-2.44%	52	11,001	36.62%
NRZ220218P00010000	2021-09-24 2:59PM EDT	2022-02-18	0.50	0.46	0.53	-0.02	-3.85%	23	809	36.72%
NRZ220520P00010000	2021-09-23 2:43PM EDT	2022-05-20	0.80	0.74	0.84	0.00	-	41	132	38.77%
NRZ221216P00010000	2021-09-20 1:25PM EDT	2022-12-16	1.72	1.40	1.53	0.00	-	47	149	43.90%
NRZ230120P00010000	2021-09-24 12:41PM EDT	2023-01-20	1.70	1.56	1.95	+0.05	+3.03%	1	1,409	51.47%
NRZ240119P00010000	2021-09-24 12:42PM EDT	2024-01-19	2.54	1.61	3.00	-0.51	-16.72%	2	24	56.62%