Canada markets closed

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 NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NRZ211015C000100002021-09-24 3:58PM EDT2021-10-151.090.971.14-0.10-8.40%71,36040.23%
NRZ211119C000100002021-09-24 1:08PM EDT2021-11-191.131.051.11-0.08-6.61%462,74420.51%
NRZ220121C000100002021-09-24 3:22PM EDT2022-01-211.201.121.20-0.02-1.64%259,89720.51%
NRZ220218C000100002021-09-24 12:51PM EDT2022-02-181.231.151.25+0.05+4.24%1037521.09%
NRZ221216C000100002021-09-24 1:33PM EDT2022-12-161.571.461.61-0.06-3.68%240321.19%
NRZ230120C000100002021-09-24 12:57PM EDT2023-01-201.611.521.61-0.03-1.83%416,93120.41%
NRZ240119C000100002021-09-24 11:16AM EDT2024-01-191.751.574.55+0.05+2.94%110664.99%
PutsforOctober 15, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NRZ211015P000100002021-09-24 3:36PM EDT2021-10-150.050.040.05-0.01-16.67%143,30436.33%
NRZ211119P000100002021-09-24 3:49PM EDT2021-11-190.170.160.17-0.01-5.56%1026,96033.59%
NRZ220121P000100002021-09-24 3:26PM EDT2022-01-210.400.390.44-0.01-2.44%5211,00136.62%
NRZ220218P000100002021-09-24 2:59PM EDT2022-02-180.500.460.53-0.02-3.85%2380936.72%
NRZ220520P000100002021-09-23 2:43PM EDT2022-05-200.800.740.840.00-4113238.77%
NRZ221216P000100002021-09-20 1:25PM EDT2022-12-161.721.401.530.00-4714943.90%
NRZ230120P000100002021-09-24 12:41PM EDT2023-01-201.701.561.95+0.05+3.03%11,40951.47%
NRZ240119P000100002021-09-24 12:42PM EDT2024-01-192.541.613.00-0.51-16.72%22456.62%