NRZ - New Residential Investment Corp.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NRZ191018C000070002019-09-09 2:40PM EDT7.007.708.009.300.00--0252.34%
NRZ191018C000120002019-09-09 11:05AM EDT12.002.752.754.200.00-2087.11%
NRZ191018C000130002019-09-09 2:36PM EDT13.002.001.952.500.00-1068.36%
NRZ191018C000140002019-09-20 9:57AM EDT14.001.250.951.30+0.23+22.55%3029.30%
NRZ191018C000150002019-09-20 3:24PM EDT15.000.250.150.300.00-105010.74%
NRZ191018C000160002019-09-20 11:35AM EDT16.000.020.000.00-0.01-33.33%306.25%
NRZ191018C000170002019-09-16 9:36AM EDT17.000.05-0.000.00--012.50%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NRZ191018P000120002019-09-05 3:58PM EDT12.000.050.000.000.00-5025.00%
NRZ191018P000130002019-09-11 2:15PM EDT13.000.080.000.200.00-20059.57%
NRZ191018P000140002019-09-20 12:46PM EDT14.000.080.000.000.00-3006.25%
NRZ191018P000150002019-09-20 12:46PM EDT15.000.340.300.50-0.04-10.53%32036.52%
NRZ191018P000160002019-09-04 2:45PM EDT16.002.401.151.400.00--056.35%
NRZ191018P000170002019-09-06 9:55AM EDT17.003.192.152.600.00-1073.83%