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
Strike:11.00
CallsforOctober 15, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRZ211015C00011000 | 2021-09-24 3:55PM EDT | 2021-10-15 | 0.23 | 0.20 | 0.25 | -0.02 | -8.00% | 167 | 10,666 | 20.70% |
| NRZ211119C00011000 | 2021-09-24 3:56PM EDT | 2021-11-19 | 0.39 | 0.35 | 0.40 | -0.05 | -11.36% | 129 | 12,771 | 21.29% |
| NRZ220121C00011000 | 2021-09-24 3:55PM EDT | 2022-01-21 | 0.55 | 0.52 | 0.59 | -0.03 | -5.17% | 53 | 7,185 | 22.17% |
| NRZ220218C00011000 | 2021-09-24 1:39PM EDT | 2022-02-18 | 0.64 | 0.50 | 0.66 | -0.03 | -4.48% | 25 | 637 | 22.46% |
| NRZ220520C00011000 | 2021-09-23 1:32PM EDT | 2022-05-20 | 0.86 | 0.74 | 0.97 | 0.00 | - | 34 | 102 | 26.37% |
PutsforOctober 15, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRZ211015P00011000 | 2021-09-24 3:59PM EDT | 2021-10-15 | 0.32 | 0.32 | 0.35 | +0.01 | +3.23% | 102 | 2,786 | 37.31% |
| NRZ211119P00011000 | 2021-09-24 2:47PM EDT | 2021-11-19 | 0.53 | 0.52 | 0.56 | 0.00 | - | 88 | 1,220 | 34.77% |
| NRZ220121P00011000 | 2021-09-24 2:00PM EDT | 2022-01-21 | 0.87 | 0.84 | 0.92 | +0.08 | +10.13% | 50 | 1,615 | 38.18% |
| NRZ220218P00011000 | 2021-09-24 3:51PM EDT | 2022-02-18 | 0.96 | 0.86 | 1.01 | +0.06 | +6.67% | 6 | 354 | 37.60% |
| NRZ220520P00011000 | 2021-09-23 11:59AM EDT | 2022-05-20 | 1.22 | 1.19 | 1.37 | 0.00 | - | 4 | 32 | 39.80% |
© 2021 Verizon Media. All rights reserved.
