Canada markets open in 45 minutes

New Residential Investment Corp. (NRZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.96-0.04 (-0.36%)
At close: 4:00PM EDT
10.97 +0.01 (0.09%)
Pre-Market: 08:39AM EDT
In The Money
Show:ListStraddle
Strike:12.00
CallsforSeptember 17, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NRZ210917C000120002021-09-15 10:03AM EDT2021-09-170.010.000.000.00-5050.00%
NRZ211015C000120002021-09-16 3:25PM EDT2021-10-150.040.000.000.00-30012.50%
NRZ211119C000120002021-09-16 2:20PM EDT2021-11-190.150.000.000.00-8635,8726.25%
NRZ220121C000120002021-09-16 1:09PM EDT2022-01-210.250.000.000.00-65,4976.25%
NRZ220218C000120002021-09-16 3:55PM EDT2022-02-180.320.000.000.00-722,0453.13%
NRZ221216C000120002021-09-16 3:56PM EDT2022-12-160.770.000.000.00-212,3873.13%
NRZ230120C000120002021-09-16 3:19PM EDT2023-01-200.850.000.000.00-20919,3093.13%
PutsforSeptember 17, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NRZ210917P000120002021-09-16 2:10PM EDT2021-09-170.960.000.000.00-1430.00%
NRZ211015P000120002021-09-15 2:54PM EDT2021-10-151.350.000.000.00-3000.00%
NRZ211119P000120002021-09-16 9:30AM EDT2021-11-191.410.000.000.00-300.00%
NRZ220121P000120002021-09-16 1:48PM EDT2022-01-211.680.000.000.00-2000.00%
NRZ220218P000120002021-08-26 9:30AM EDT2022-02-182.200.000.000.00-290.00%
NRZ221216P000120002021-08-30 2:14PM EDT2022-12-163.150.000.000.00-10230.00%
NRZ230120P000120002021-09-07 10:30AM EDT2023-01-203.250.000.000.00-100.00%