Canada markets closed

New Residential Investment Corp. (NRZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
9.55+0.23 (+2.47%)
At close: 04:00PM EDT
9.51 -0.04 (-0.42%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:9.00
CallsforJuly 15, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NRZ220715C000090002022-07-01 3:54PM EDT2022-07-150.640.600.70+0.14+28.00%14231651.56%
NRZ220819C000090002022-07-01 3:16PM EDT2022-08-190.950.900.95+0.15+18.75%301,58747.66%
NRZ221118C000090002022-06-30 2:04PM EDT2022-11-181.051.101.250.00-837341.70%
NRZ221216C000090002022-06-30 10:25AM EDT2022-12-161.091.201.350.00-407242.19%
NRZ230120C000090002022-07-01 1:17PM EDT2023-01-201.201.201.300.00-1559836.48%
NRZ230217C000090002022-06-23 9:51AM EDT2023-02-171.101.251.450.00-213039.45%
PutsforJuly 15, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NRZ220715P000090002022-07-01 3:48PM EDT2022-07-150.100.100.15-0.08-44.44%622,97051.56%
NRZ220819P000090002022-07-01 3:44PM EDT2022-08-190.350.300.40-0.10-22.22%2243,00847.66%
NRZ221118P000090002022-07-01 12:32PM EDT2022-11-180.810.700.80+0.01+1.25%2568746.29%
NRZ221216P000090002022-07-01 2:31PM EDT2022-12-160.850.800.95+0.05+6.25%63,56848.39%
NRZ230120P000090002022-06-30 3:46PM EDT2023-01-201.100.901.100.00-571649.61%
NRZ230217P000090002022-07-01 2:11PM EDT2023-02-171.000.951.20-0.40-28.57%1450.00%