Mail

Canada markets closed

S&P/TSX
20,231.32
+73.67(+0.37%)
S&P 500
4,246.59
-8.56(-0.20%)
DOW
34,299.33
-94.42(-0.27%)

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:11.00

CallsforJune 18, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
NRZ210618C00011000	2021-06-15 3:25PM EDT	2021-06-18	0.08	0.06	0.07	-0.03	-27.27%	681	11,528	27.34%
NRZ210716C00011000	2021-06-15 3:25PM EDT	2021-07-16	0.21	0.21	0.24	-0.06	-22.22%	372	9,598	22.27%
NRZ210820C00011000	2021-06-15 2:56PM EDT	2021-08-20	0.38	0.37	0.39	-0.05	-11.63%	65	6,623	23.34%
NRZ211119C00011000	2021-06-15 3:47PM EDT	2021-11-19	0.64	0.63	0.72	-0.10	-13.51%	22	5,790	26.66%
NRZ220121C00011000	2021-06-15 3:39PM EDT	2022-01-21	0.75	0.74	0.80	-0.09	-10.71%	34	1,277	24.90%

PutsforJune 18, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
NRZ210618P00011000	2021-06-15 3:13PM EDT	2021-06-18	0.14	0.12	0.19	+0.03	+27.27%	115	3,518	35.55%
NRZ210716P00011000	2021-06-15 3:53PM EDT	2021-07-16	0.46	0.46	0.50	+0.02	+4.55%	876	1,082	35.65%
NRZ210820P00011000	2021-06-15 3:37PM EDT	2021-08-20	0.66	0.63	0.73	+0.05	+8.20%	5	2,094	36.82%
NRZ211119P00011000	2021-06-15 1:54PM EDT	2021-11-19	1.07	0.94	1.25	-0.01	-0.93%	11	349	42.19%
NRZ220121P00011000	2021-06-14 10:48AM EDT	2022-01-21	1.39	0.96	1.70	0.00	-	14	121	49.07%