Canada markets open in 5 hours

New Residential Investment Corp. (NRZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.79+0.16 (+1.51%)
At close: 04:00PM EDT
10.72 -0.07 (-0.65%)
Pre-Market: 04:00AM EDT
In The Money
Show:ListStraddle
Strike:10.00
CallsforJune 17, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NRZ220617C000100002022-05-23 3:45PM EDT2022-06-170.920.000.000.00-18300.00%
NRZ220715C000100002022-05-20 3:15PM EDT2022-07-150.950.000.000.00-700.00%
NRZ220819C000100002022-05-20 3:08PM EDT2022-08-190.900.000.000.00-4700.00%
NRZ221118C000100002022-05-23 12:48PM EDT2022-11-181.250.000.000.00-300.00%
NRZ221216C000100002022-05-17 3:47PM EDT2022-12-161.600.000.000.00-600.00%
NRZ230120C000100002022-05-23 3:41PM EDT2023-01-201.300.000.000.00-1100.00%
NRZ240119C000100002022-05-23 1:11PM EDT2024-01-191.600.000.000.00-200.00%
PutsforJune 17, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NRZ220617P000100002022-05-23 3:21PM EDT2022-06-170.130.000.000.00-21706.25%
NRZ220715P000100002022-05-23 3:38PM EDT2022-07-150.250.000.000.00-2306.25%
NRZ220819P000100002022-05-23 3:21PM EDT2022-08-190.450.000.000.00-6906.25%
NRZ221118P000100002022-05-20 3:07PM EDT2022-11-180.950.000.000.00-6003.13%
NRZ221216P000100002022-05-18 2:43PM EDT2022-12-160.850.000.000.00-303.13%
NRZ230120P000100002022-05-23 1:08PM EDT2023-01-200.950.000.000.00-1,00503.13%
NRZ240119P000100002022-05-20 1:19PM EDT2024-01-191.900.000.000.00-1101.56%