UK markets closed

New Residential Investment Corp. (NRZ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
11.49+0.08 (+0.70%)
At close: 4:00PM EDT
11.54 +0.05 (+0.44%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NRZ211119C000050002021-09-30 11:06AM EDT5.006.066.406.600.00-30134.38%
NRZ211119C000060002021-08-25 5:28PM EDT6.003.404.955.150.00-100.00%
NRZ211119C000070002021-10-18 1:44PM EDT7.004.304.454.550.00-87882.81%
NRZ211119C000080002021-10-05 12:40PM EDT8.002.903.453.550.00-20862.50%
NRZ211119C000090002021-10-21 10:47AM EDT9.002.462.442.560.00-246765.23%
NRZ211119C000100002021-10-22 3:59PM EDT10.001.491.491.55+0.08+5.67%6042440.63%
NRZ211119C000110002021-10-22 3:38PM EDT11.000.620.580.63+0.06+10.71%16615,50026.95%
NRZ211119C000120002021-10-22 3:55PM EDT12.000.090.090.11+0.01+12.50%75418,35623.44%
NRZ211119C000130002021-10-22 2:03PM EDT13.000.030.020.03+0.01+50.00%242,32430.47%
NRZ211119C000140002021-10-22 11:16AM EDT14.000.010.010.020.00-1150740.63%
NRZ211119C000150002021-10-22 9:30AM EDT15.000.010.000.010.00-831646.09%
NRZ211119C000160002021-09-08 1:21PM EDT16.000.020.000.040.00-14160.94%
NRZ211119C000170002021-08-25 5:28PM EDT17.000.030.004.050.00-143283.40%
NRZ211119C000180002021-08-25 5:28PM EDT18.000.080.010.080.00-204089.84%
NRZ211119C000190002021-08-25 5:28PM EDT19.000.010.000.500.00-22141.21%
NRZ211119C000200002021-08-25 5:28PM EDT20.000.010.004.050.00--1322.85%
Putsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NRZ211119P000030002021-08-25 5:28PM EDT3.000.03-0.750.00--280550.78%
NRZ211119P000040002021-08-25 5:28PM EDT4.000.080.000.070.00--1198.44%
NRZ211119P000050002021-09-01 9:41AM EDT5.000.030.000.130.00-410179.69%
NRZ211119P000060002021-08-25 5:28PM EDT6.000.060.000.060.00-30140125.00%
NRZ211119P000070002021-09-24 1:54PM EDT7.000.300.000.050.00-118795.31%
NRZ211119P000080002021-10-20 12:05PM EDT8.000.020.000.030.00-201,83067.19%
NRZ211119P000090002021-10-20 3:54PM EDT9.000.010.010.060.00-24,91455.47%
NRZ211119P000100002021-10-21 2:10PM EDT10.000.040.030.050.00-47,26939.06%
NRZ211119P000110002021-10-22 2:49PM EDT11.000.120.100.13-0.03-20.00%1253,21325.98%
NRZ211119P000120002021-10-22 11:23AM EDT12.000.660.580.63-0.04-5.71%1319624.41%
NRZ211119P000130002021-10-22 11:13AM EDT13.001.551.491.58-0.03-1.90%87437.89%
NRZ211119P000150002021-08-24 1:29PM EDT15.004.894.004.250.00-12131.45%
NRZ211119P000160002021-10-19 3:24PM EDT16.004.644.504.65+4.64--176.17%
NRZ211119P000200002021-10-01 9:32AM EDT20.009.128.458.550.00-100103.91%