Canada markets closed

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 NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NRZ210618C000100002021-06-15 2:59PM EDT2021-06-180.950.870.98-0.09-8.65%581,08562.50%
NRZ210716C000100002021-06-15 2:02PM EDT2021-07-161.000.781.16+0.06+6.38%3140549.22%
NRZ210820C000100002021-06-15 2:34PM EDT2021-08-201.000.831.03-0.05-4.76%105,25924.22%
NRZ211119C000100002021-06-15 2:46PM EDT2021-11-191.181.071.53-0.12-9.23%132737.01%
NRZ220121C000100002021-06-15 3:38PM EDT2022-01-211.301.201.35-0.05-3.70%4110,43425.20%
NRZ230120C000100002021-06-15 10:54AM EDT2023-01-201.801.711.81-0.15-7.69%162,96024.83%
PutsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NRZ210618P000100002021-06-15 3:31PM EDT2021-06-180.010.000.020.00-1544,22256.25%
NRZ210716P000100002021-06-15 3:53PM EDT2021-07-160.100.080.10+0.02+25.00%2,4992,36833.01%
NRZ210820P000100002021-06-15 2:48PM EDT2021-08-200.230.220.23+0.01+4.55%1346,95532.42%
NRZ211119P000100002021-06-15 1:25PM EDT2021-11-190.620.560.69+0.02+3.33%3982,43239.80%
NRZ220121P000100002021-06-15 1:37PM EDT2022-01-210.850.741.04-0.03-3.41%136,23345.02%
NRZ230120P000100002021-06-14 2:23PM EDT2023-01-202.201.542.510.00-41,30957.03%