Canada markets closed

New Residential Investment Corp. (NRZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
9.55+0.23 (+2.47%)
At close: 04:00PM EDT
9.51 -0.04 (-0.42%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:11.00
CallsforJuly 15, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NRZ220715C000110002022-07-01 1:15PM EDT2022-07-150.030.000.05-0.01-25.00%98,54757.42%
NRZ220819C000110002022-07-01 3:49PM EDT2022-08-190.120.100.15+0.02+20.00%29714,42742.19%
NRZ221118C000110002022-07-01 2:25PM EDT2022-11-180.300.250.35+0.02+7.14%121,23335.45%
NRZ221216C000110002022-07-01 3:18PM EDT2022-12-160.400.350.50+0.05+14.29%81,36638.87%
NRZ230120C000110002022-07-01 1:44PM EDT2023-01-200.400.300.55+0.05+14.29%11,45737.21%
NRZ230217C000110002022-06-27 1:05PM EDT2023-02-170.540.350.750.00-102041.85%
PutsforJuly 15, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NRZ220715P000110002022-07-01 11:22AM EDT2022-07-151.651.401.55-0.11-6.25%377570.31%
NRZ220819P000110002022-07-01 10:28AM EDT2022-08-191.781.501.60+0.13+7.88%494142.19%
NRZ221118P000110002022-06-29 2:37PM EDT2022-11-182.001.802.050.00-163647.17%
NRZ221216P000110002022-06-16 10:00AM EDT2022-12-163.001.952.050.00-5764943.07%
NRZ230120P000110002022-06-21 3:33PM EDT2023-01-202.452.102.300.00-342148.29%
NRZ230217P000110002022-06-24 1:58PM EDT2023-02-172.232.152.450.00-101650.29%