New Residential Investment Corp. (NRZ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:11.00
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRZ220715C00011000 | 2022-07-01 1:15PM EDT | 2022-07-15 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 9 | 8,547 | 57.42% |
| NRZ220819C00011000 | 2022-07-01 3:49PM EDT | 2022-08-19 | 0.12 | 0.10 | 0.15 | +0.02 | +20.00% | 297 | 14,427 | 42.19% |
| NRZ221118C00011000 | 2022-07-01 2:25PM EDT | 2022-11-18 | 0.30 | 0.25 | 0.35 | +0.02 | +7.14% | 12 | 1,233 | 35.45% |
| NRZ221216C00011000 | 2022-07-01 3:18PM EDT | 2022-12-16 | 0.40 | 0.35 | 0.50 | +0.05 | +14.29% | 8 | 1,366 | 38.87% |
| NRZ230120C00011000 | 2022-07-01 1:44PM EDT | 2023-01-20 | 0.40 | 0.30 | 0.55 | +0.05 | +14.29% | 1 | 1,457 | 37.21% |
| NRZ230217C00011000 | 2022-06-27 1:05PM EDT | 2023-02-17 | 0.54 | 0.35 | 0.75 | 0.00 | - | 10 | 20 | 41.85% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRZ220715P00011000 | 2022-07-01 11:22AM EDT | 2022-07-15 | 1.65 | 1.40 | 1.55 | -0.11 | -6.25% | 3 | 775 | 70.31% |
| NRZ220819P00011000 | 2022-07-01 10:28AM EDT | 2022-08-19 | 1.78 | 1.50 | 1.60 | +0.13 | +7.88% | 4 | 941 | 42.19% |
| NRZ221118P00011000 | 2022-06-29 2:37PM EDT | 2022-11-18 | 2.00 | 1.80 | 2.05 | 0.00 | - | 1 | 636 | 47.17% |
| NRZ221216P00011000 | 2022-06-16 10:00AM EDT | 2022-12-16 | 3.00 | 1.95 | 2.05 | 0.00 | - | 57 | 649 | 43.07% |
| NRZ230120P00011000 | 2022-06-21 3:33PM EDT | 2023-01-20 | 2.45 | 2.10 | 2.30 | 0.00 | - | 3 | 421 | 48.29% |
| NRZ230217P00011000 | 2022-06-24 1:58PM EDT | 2023-02-17 | 2.23 | 2.15 | 2.45 | 0.00 | - | 10 | 16 | 50.29% |
© 2022 Yahoo. All rights reserved.
