Log in

NYSE:NRZNew Residential Investment Options Chain and Prices

$8.36
-0.03 (-0.36 %)
(As of 08/11/2020 04:00 PM ET)
Add
Compare
Today's Range
$8.31
Now: $8.36
$8.73
50-Day Range
$6.49
MA: $7.48
$8.39
52-Week Range
$2.91
Now: $8.36
$17.66
Volume5.92 million shs
Average Volume9.95 million shs
Market Capitalization$3.48 billion
P/E RatioN/A
Dividend Yield4.77%
Beta1.82

Options Chain

New Residential Investment (NYSE:NRZ) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/21/2020$24.00$0.050Call00081
(+0)
3.09943
(+0.393756)
0.0360
8/21/2020$23.00$0.090Call0000
(+0)
3.28796
(+0.293854)
0.0562060
8/21/2020$22.00$0.005Call00014
(+0)
2.16191
(+0.107853)
0.0057850
8/21/2020$21.00$0.005Call00064
(+0)
2.07261
(+0.103732)
0.0059810
8/21/2020$20.00$0.005Call000106
(+0)
1.97863
(-0.333509)
0.0062170
8/21/2020$19.00$0.005Call000187
(+0)
1.92579
(+0.111161)
0.0078430
8/21/2020$18.00$0.005Call0002125
(+0)
1.77279
(+0.089886)
0.0068160
8/21/2020$17.00$0.005Call0004691
(+0)
1.65931
(+0.084642)
0.0072060
8/21/2020$16.00$0.015Call0002427
(+0)
1.75907
(+0.300643)
0.0185890
8/21/2020$15.00$0.005Call0001146
(+0)
1.40597
(+0.073012)
0.0082970
8/21/2020$14.00$0.005Call0001444
(+0)
1.26282
(+0.066254)
0.0090850
8/21/2020$13.00$0.005Call4401018
(+0)
1.10998
(+0.037107)
0.0104151
8/21/2020$12.00$0.005Call2114077
(+1)
0.93266
(+0.05133)
0.0117842
8/21/2020$11.00$0.005Call2102883
(+0)
0.737956
(-0.082202)
0.0144232
8/21/2020$10.00$0.025Call3671392258416
(+645)
0.683635
(+0.042348)
0.06346731
8/21/2020$9.00$0.065Call1,70788665812907
(+943)
0.478229
(+0.036647)
0.186158178
8/21/2020$8.00$0.485Call6424378615841
(+758)
0.494954
(+0.058542)
0.718507110
8/21/2020$7.00$1.385Call19820613052
(-44)
0.705271
(+0.136306)
0.94287921
8/21/2020$6.00$2.360Call534291334
(-30)
0.31.011
8/21/2020$5.00$3.210Call702839
(-10)
0.01.03
8/21/2020$4.00$4.275Call11055
(-8)
0.01.01
8/21/2020$3.00$5.275Call20243
(-3)
0.01.01
8/21/2020$2.00$6.225Call00022
(+0)
0.01.00
8/21/2020$1.00$7.250Call0002
(+0)
0.01.00
8/21/2020$24.00$15.725Put0000
(+0)
3.40562-0.9481230
8/21/2020$23.00$0.000Put0000
(+0)
0.00
8/21/2020$22.00$13.450Put0000
(+0)
0
8/21/2020$21.00$12.375Put1100
(+0)
0.01
8/21/2020$20.00$11.450Put0000
(+0)
0
8/21/2020$19.00$10.425Put0003
(+0)
0.00
8/21/2020$18.00$9.450Put00010
(+0)
0
8/21/2020$17.00$8.450Put00013
(+0)
0
8/21/2020$16.00$7.575Put000236
(+0)
0
8/21/2020$15.00$6.450Put00069
(+0)
0
8/21/2020$14.00$5.475Put00064
(+0)
0
8/21/2020$13.00$4.550Put0000
(+0)
0
8/21/2020$12.00$3.425Put000120
(+0)
0.00
8/21/2020$11.00$2.555Put0003
(+0)
0
8/21/2020$10.00$1.685Put4136717
(+0)
0.7875
(+0.142188)
-0.9063033
8/21/2020$9.00$0.695Put13127110201
(-19)
0.448945-0.83109121
8/21/2020$8.00$0.125Put5912922376023
(+9)
0.492188
(+0.005468)
-0.28085455
8/21/2020$7.00$0.035Put2821687312471
(-3)
0.766307
(+0.04613)
-0.06986435
8/21/2020$6.00$0.020Put200191116
(+0)
1.1365
(+0.160913)
-0.0301223
8/21/2020$5.00$0.020Put0001287
(-10)
1.6625
(+0.35)
-0.0207550
8/21/2020$4.00$0.035Put000325
(+0)
2.51562
(+0.153125)
-0.0226780
8/21/2020$3.00$0.005Put000602
(+0)
2.54904
(+0.073181)
-0.003740
8/21/2020$2.00$0.010Put000287
(+0)
3.84929
(+0.452066)
-0.0045460
8/21/2020$1.00$0.025Put00027
(+0)
6.53301
(+0.270958)
-0.0058220
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/12/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.