New Residential Investment Corp. (NRZ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.07-0.07 (-0.63%)
At close: 4:00PM EDT
Strike:8.00
CallsforOctober 15, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRZ211015C00008000 | 2021-09-17 2:43PM EDT | 2021-10-15 | 3.00 | 2.63 | 3.15 | 0.00 | - | 3 | 2 | 99.22% |
| NRZ211119C00008000 | 2021-09-22 9:59AM EDT | 2021-11-19 | 3.05 | 2.96 | 3.15 | 0.00 | - | 1 | 42 | 59.77% |
| NRZ220121C00008000 | 2021-09-24 3:35PM EDT | 2022-01-21 | 3.10 | 3.05 | 3.15 | -0.05 | -1.59% | 96 | 5,078 | 40.82% |
| NRZ220218C00008000 | 2021-09-15 2:01PM EDT | 2022-02-18 | 2.94 | 2.94 | 3.20 | 0.00 | - | 2 | 35 | 41.70% |
| NRZ221216C00008000 | 2021-09-24 2:00PM EDT | 2022-12-16 | 3.10 | 3.00 | 3.20 | 0.00 | - | 25 | 454 | 23.83% |
PutsforOctober 15, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRZ211015P00008000 | 2021-09-15 2:54PM EDT | 2021-10-15 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 77 | 75.00% |
| NRZ211119P00008000 | 2021-09-22 1:34PM EDT | 2021-11-19 | 0.03 | 0.02 | 0.07 | 0.00 | - | 112 | 1,825 | 52.34% |
| NRZ220121P00008000 | 2021-09-24 1:06PM EDT | 2022-01-21 | 0.10 | 0.06 | 0.12 | +0.04 | +66.67% | 20 | 12,864 | 45.31% |
| NRZ220218P00008000 | 2021-09-23 9:53AM EDT | 2022-02-18 | 0.15 | 0.11 | 0.17 | 0.00 | - | 18 | 542 | 45.12% |
| NRZ221216P00008000 | 2021-09-24 2:08PM EDT | 2022-12-16 | 0.73 | 0.70 | 0.76 | -0.02 | -2.67% | 8 | 314 | 46.44% |
| NRZ240119P00008000 | 2021-09-23 3:43PM EDT | 2024-01-19 | 1.65 | 0.09 | 4.55 | 0.00 | - | 17 | 57 | 66.36% |
© 2021 Verizon Media. All rights reserved.
