Advertisement
Advertisement
U.S. Markets open in 1 hr 1 min
Advertisement
Advertisement
Advertisement
Advertisement

New Residential Investment Corp. (NRZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.28-0.27 (-2.56%)
At close: 04:00PM EST
10.18 -0.10 (-0.97%)
Pre-Market: 08:23AM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforFebruary 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NRZ220218C000030002021-11-29 12:45PM EST3.008.107.958.050.00-10577.34%
NRZ220218C000040002021-12-01 10:52AM EST4.006.956.706.800.00--0384.38%
NRZ220218C000050002021-11-29 12:44PM EST5.006.155.956.050.00-10364.45%
NRZ220218C000060002021-10-26 8:46AM EST6.005.604.955.050.00-11293.75%
NRZ220218C000070002022-01-03 2:57PM EST7.003.953.653.800.00-12189.45%
NRZ220218C000080002021-12-29 3:58PM EST8.003.002.562.960.00-126148.83%
NRZ220218C000090002021-12-31 3:31PM EST9.001.801.631.930.00-329107.81%
NRZ220218C000100002021-12-31 10:30AM EST10.000.900.810.960.00-130874.22%
NRZ220218C000110002022-01-05 3:53PM EST11.000.260.210.28-0.12-31.58%5553,24350.78%
NRZ220218C000120002022-01-05 3:48PM EST12.000.050.030.07-0.01-16.67%3384,90050.39%
NRZ220218C000130002022-01-05 3:46PM EST13.000.030.010.04-0.01-25.00%16168454.69%
NRZ220218C000140002022-01-03 11:12AM EST14.000.010.010.060.00-126171.88%
NRZ220218C000150002021-12-31 2:30PM EST15.000.020.000.020.00-585668.75%
NRZ220218C000160002021-12-03 11:43AM EST16.000.010.000.040.00-314987.50%
NRZ220218C000170002022-01-04 2:25PM EST17.000.010.000.070.00-1189106.25%
NRZ220218C000180002021-11-10 6:50AM EST18.000.010.000.170.00-58135.16%
NRZ220218C000190002021-11-10 6:50AM EST19.000.04-0.170.00--1167.97%
NRZ220218C000200002021-11-10 6:50AM EST20.000.020.000.170.00-22153.91%
PutsforFebruary 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NRZ220218P000030002021-11-10 6:50AM EST3.000.020.000.020.00--20218.75%
NRZ220218P000040002021-11-10 6:50AM EST4.000.030.000.020.00-220168.75%
NRZ220218P000050002021-12-21 11:33AM EST5.000.020.000.010.00-291118.75%
NRZ220218P000060002021-11-10 6:50AM EST6.000.050.000.170.00-20147.66%
NRZ220218P000070002021-12-17 10:10AM EST7.000.050.020.080.00-145199.22%
NRZ220218P000080002021-12-20 10:41AM EST8.000.080.010.240.00-2057689.45%
NRZ220218P000090002022-01-05 3:17PM EST9.000.050.030.06-0.01-16.67%31,39745.31%
NRZ220218P000100002022-01-05 3:54PM EST10.000.150.140.19+0.05+50.00%1711,71931.25%
NRZ220218P000110002022-01-05 3:30PM EST11.000.510.520.58+0.16+45.71%1472,2990.00%
NRZ220218P000120002022-01-04 12:08PM EST12.001.041.171.390.00-12430.00%
NRZ220218P000130002022-01-04 1:59PM EST13.002.041.872.580.00-1051740.00%
NRZ220218P000150002021-11-10 6:50AM EST15.005.604.004.100.00---0.00%
NRZ220218P000160002021-11-10 6:50AM EST16.005.495.005.200.00--10.00%
NRZ220218P000180002021-11-10 6:50AM EST18.008.206.807.350.00--00.00%
NRZ220218P000190002021-11-10 6:50AM EST19.008.477.958.100.00-100.00%
NRZ220218P000200002021-11-10 6:50AM EST20.0010.409.059.200.00--20.00%
Advertisement
Advertisement