UK markets open in 6 hours 2 minutes

New Residential Investment Corp. (NRZ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
9.72+0.03 (+0.31%)
At close: 4:00PM EDT
9.73 +0.01 (0.10%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NRZ210820C000020002021-02-10 1:40PM EDT2.007.756.5011.500.00-711,237.50%
NRZ210820C000030002021-02-16 4:24PM EDT3.007.055.5510.500.00-11873.44%
NRZ210820C000040002021-02-17 2:38PM EDT4.005.854.559.500.00--0673.44%
NRZ210820C000050002021-06-30 3:26PM EDT5.005.594.604.950.00-20185.16%
NRZ210820C000060002021-08-03 3:16PM EDT6.003.743.553.85+0.04+1.08%23588172.66%
NRZ210820C000070002021-08-03 3:17PM EDT7.002.752.452.85+0.27+10.89%12394128.13%
NRZ210820C000080002021-08-03 3:17PM EDT8.001.751.372.350.00-515489.84%
NRZ210820C000090002021-08-03 3:18PM EDT9.000.790.720.88+0.01+1.28%751,74253.13%
NRZ210820C000100002021-08-03 3:48PM EDT10.000.130.130.14-0.01-7.14%2,83421,12930.08%
NRZ210820C000110002021-08-03 3:22PM EDT11.000.030.020.030.00-59919,49139.84%
NRZ210820C000120002021-08-03 3:52PM EDT12.000.010.010.02-0.01-50.00%819,05152.34%
NRZ210820C000130002021-07-30 9:30AM EDT13.000.010.000.010.00-13,95459.38%
NRZ210820C000140002021-07-22 11:22AM EDT14.000.010.000.010.00-11,46771.88%
NRZ210820C000150002021-07-23 12:50PM EDT15.000.010.000.010.00-165981.25%
NRZ210820C000160002021-06-21 2:28PM EDT16.000.030.000.010.00-668893.75%
NRZ210820C000170002021-07-07 1:58PM EDT17.000.010.000.050.00-7122125.00%
NRZ210820C000180002021-06-29 1:02PM EDT18.000.010.000.010.00-1341112.50%
Putsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NRZ210820P000030002021-03-04 4:52PM EDT3.000.080.000.150.00-13329.69%
NRZ210820P000040002021-06-09 11:53AM EDT4.000.050.000.060.00-16215.63%
NRZ210820P000050002021-05-17 3:58PM EDT5.000.020.000.070.00-201,090170.31%
NRZ210820P000060002021-04-12 3:25PM EDT6.000.150.000.220.00-230165.63%
NRZ210820P000070002021-07-30 12:33PM EDT7.000.010.000.050.00-122887.50%
NRZ210820P000080002021-08-02 1:39PM EDT8.000.010.000.04-0.02-66.67%12,24653.91%
NRZ210820P000090002021-08-03 3:09PM EDT9.000.050.030.050.00-3574,30733.59%
NRZ210820P000100002021-08-03 2:40PM EDT10.000.440.380.45+0.01+2.33%9214,37933.99%
NRZ210820P000110002021-08-03 1:11PM EDT11.001.311.231.42+0.01+0.77%152,40363.28%
NRZ210820P000120002021-07-30 11:13AM EDT12.002.202.132.740.00-48291.41%
NRZ210820P000130002021-07-01 1:09PM EDT13.002.472.443.400.00-302105.08%
NRZ210820P000170002020-12-18 1:11PM EDT17.007.747.109.000.00-11286.72%