Canada markets closed

New Residential Investment Corp. (NRZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.27+0.16 (+1.44%)
At close: 04:00PM EDT
11.09 -0.18 (-1.60%)
After hours: 07:58PM EDT
In The Money
Show:ListStraddle
Strike:12.00
CallsforJune 17, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NRZ220617C000120002022-05-27 1:01PM EDT2022-06-170.030.000.05+0.01+50.00%172,54124.61%
NRZ220715C000120002022-05-27 3:42PM EDT2022-07-150.060.050.100.00-1,24615920.61%
NRZ220819C000120002022-05-27 3:43PM EDT2022-08-190.170.150.200.00-42211,61721.49%
NRZ221118C000120002022-05-27 3:39PM EDT2022-11-180.390.300.50+0.04+11.43%111,78525.34%
NRZ221216C000120002022-05-27 1:16PM EDT2022-12-160.500.350.50+0.09+21.95%535,80623.54%
NRZ230120C000120002022-05-27 3:59PM EDT2023-01-200.500.450.55+0.05+11.11%2520,65923.15%
NRZ240119C000120002022-05-27 1:33PM EDT2024-01-190.900.800.95+0.08+9.76%13,91621.58%
PutsforJune 17, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NRZ220617P000120002022-05-27 2:41PM EDT2022-06-170.790.700.85-0.16-16.84%546133.99%
NRZ220819P000120002022-05-27 3:34PM EDT2022-08-191.201.051.25-0.10-7.69%121537.60%
NRZ221216P000120002022-05-27 11:02AM EDT2022-12-161.601.351.65-0.15-8.57%369236.28%
NRZ230120P000120002022-05-27 2:36PM EDT2023-01-201.751.651.95-0.60-25.53%301,04441.80%
NRZ240119P000120002022-05-11 3:34PM EDT2024-01-193.052.503.000.00-516644.58%