Canada markets open in 59 minutes

New Residential Investment Corp. (NRZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.66+0.13 (+1.23%)
At close: 4:00PM EDT
10.70 +0.04 (0.38%)
Pre-Market: 08:21AM EDT
In The Money
Show:ListStraddle
Strike:12.00
CallsforJuly 16, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NRZ210716C000120002021-06-24 3:07PM EDT2021-07-160.010.000.000.00-933,19112.50%
NRZ210820C000120002021-06-24 3:34PM EDT2021-08-200.070.000.000.00-449,4166.25%
NRZ211119C000120002021-06-24 2:09PM EDT2021-11-190.220.000.000.00-992,3066.25%
NRZ220121C000120002021-06-24 3:31PM EDT2022-01-210.340.000.000.00-2543,0313.13%
NRZ220218C000120002021-06-24 3:18PM EDT2022-02-180.380.000.000.00-2239463.13%
NRZ221216C000120002021-06-24 3:41PM EDT2022-12-160.830.000.000.00-71333.13%
NRZ230120C000120002021-06-24 1:40PM EDT2023-01-200.820.000.000.00-14622,0423.13%
PutsforJuly 16, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NRZ210716P000120002021-06-24 2:22PM EDT2021-07-161.590.000.000.00-212010.00%
NRZ210820P000120002021-06-17 3:00PM EDT2021-08-201.680.000.000.00-2450.00%
NRZ211119P000120002021-06-14 9:47AM EDT2021-11-191.820.000.000.00-2290.00%
NRZ220121P000120002021-06-14 12:05AM EDT2022-01-211.750.000.000.00--200.00%
NRZ230120P000120002021-06-16 3:01PM EDT2023-01-203.400.000.000.00-46240.00%