Rithm Capital Corp. (RITM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RITM250117C00003000 | 2024-06-28 3:05PM EDT | 3.00 | 7.80 | 5.90 | 10.00 | -0.50 | -6.02% | 4 | 2 | 90.63% |
| RITM250117C00005000 | 2024-06-28 2:41PM EDT | 5.00 | 5.80 | 3.70 | 7.90 | +0.38 | +7.01% | 75 | 105 | 212.01% |
| RITM250117C00007000 | 2024-06-28 2:41PM EDT | 7.00 | 3.80 | 1.90 | 5.50 | -0.40 | -9.52% | 226 | 245 | 125.59% |
| RITM250117C00009000 | 2024-06-28 9:51AM EDT | 9.00 | 1.80 | 0.50 | 2.60 | -0.15 | -7.69% | 20 | 101 | 49.46% |
| RITM250117C00010000 | 2024-06-28 1:21PM EDT | 10.00 | 0.95 | 0.95 | 1.20 | -0.01 | -1.04% | 14 | 6,176 | 20.80% |
| RITM250117C00011000 | 2024-06-28 1:11PM EDT | 11.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 1 | 143 | 15.19% |
| RITM250117C00012000 | 2024-06-28 3:44PM EDT | 12.00 | 0.13 | 0.00 | 0.15 | +0.01 | +8.33% | 251 | 9,369 | 15.43% |
| RITM250117C00013000 | 2024-06-27 2:06PM EDT | 13.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 169 | 19.73% |
| RITM250117C00014000 | 2024-06-03 11:03AM EDT | 14.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 60 | 30.86% |
| RITM250117C00015000 | 2024-06-26 9:30AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 1,180 | 25.78% |
| RITM250117C00017000 | 2024-06-13 11:35AM EDT | 17.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 88 | 33.40% |
| RITM250117C00020000 | 2024-05-16 10:56AM EDT | 20.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 66.21% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RITM250117P00003000 | 2024-04-03 12:46PM EDT | 3.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 6 | 615 | 118.75% |
| RITM250117P00005000 | 2024-06-14 3:28PM EDT | 5.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 150 | 11,354 | 68.36% |
| RITM250117P00006000 | 2024-06-04 10:32AM EDT | 6.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 3 | 3 | 54.49% |
| RITM250117P00007000 | 2024-06-18 2:20PM EDT | 7.00 | 0.11 | 0.05 | 0.10 | 0.00 | - | 200 | 8,781 | 42.58% |
| RITM250117P00008000 | 2024-06-04 10:33AM EDT | 8.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 2 | 9 | 35.94% |
| RITM250117P00009000 | 2024-06-28 1:17PM EDT | 9.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 11 | 30.66% |
| RITM250117P00010000 | 2024-06-28 1:17PM EDT | 10.00 | 0.45 | 0.40 | 0.50 | -0.01 | -2.17% | 1 | 4,991 | 28.47% |
| RITM250117P00011000 | 2024-06-28 3:59PM EDT | 11.00 | 0.88 | 0.85 | 1.00 | -0.07 | -7.37% | 7 | 275 | 29.40% |
| RITM250117P00012000 | 2024-06-25 12:17PM EDT | 12.00 | 1.55 | 0.05 | 1.80 | 0.00 | - | 5 | 860 | 34.72% |
| RITM250117P00013000 | 2024-06-17 1:06PM EDT | 13.00 | 2.26 | 0.75 | 3.30 | 0.00 | - | 1 | 21 | 59.57% |
| RITM250117P00015000 | 2024-06-27 1:27PM EDT | 15.00 | 4.60 | 2.35 | 6.60 | 0.00 | - | 7 | 52 | 114.75% |
| RITM250117P00017000 | 2024-04-29 1:35PM EDT | 17.00 | 5.69 | 5.70 | 7.10 | 0.00 | - | 1 | 2 | 51.27% |
© 2024 Yahoo. All rights reserved.