Annaly Capital Management, Inc. (NLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:48PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240517C00017000 | 2024-05-06 10:00AM EDT | 17.00 | 2.60 | 2.84 | 2.99 | 0.00 | - | 5 | 11 | 65.63% |
| NLY240517C00017500 | 2024-04-26 9:46AM EDT | 17.50 | 1.64 | 2.20 | 2.49 | 0.00 | - | 3 | 8 | 84.77% |
| NLY240517C00018000 | 2024-05-13 9:36AM EDT | 18.00 | 2.09 | 1.87 | 1.96 | +0.21 | +11.17% | 1 | 455 | 62.89% |
| NLY240517C00018500 | 2024-05-10 3:47PM EDT | 18.50 | 1.47 | 1.25 | 1.61 | 0.00 | - | 60 | 298 | 77.34% |
| NLY240517C00019000 | 2024-05-13 3:22PM EDT | 19.00 | 0.95 | 0.89 | 1.02 | -0.24 | -20.17% | 60 | 1,166 | 46.48% |
| NLY240517C00019500 | 2024-05-13 1:46PM EDT | 19.50 | 0.49 | 0.45 | 0.50 | -0.01 | -2.00% | 309 | 2,930 | 26.76% |
| NLY240517C00020000 | 2024-05-13 2:43PM EDT | 20.00 | 0.16 | 0.13 | 0.15 | -0.01 | -5.88% | 148 | 2,217 | 20.70% |
| NLY240517C00020500 | 2024-05-13 12:43PM EDT | 20.50 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 13 | 199 | 19.14% |
| NLY240517C00021000 | 2024-05-13 1:00PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 79 | 658 | 25.78% |
| NLY240517C00021500 | 2024-05-13 12:22PM EDT | 21.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 135 | 125 | 39.84% |
| NLY240517C00022000 | 2024-04-04 11:21AM EDT | 22.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 6 | 48 | 59.77% |
| NLY240517C00023000 | 2024-05-07 11:54AM EDT | 23.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 7 | 59.38% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240517P00014000 | 2024-04-26 3:53PM EDT | 14.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 6 | 131.25% |
| NLY240517P00015000 | 2024-03-19 3:42PM EDT | 15.00 | 0.25 | 0.01 | 0.25 | 0.00 | - | 3 | 23 | 173.44% |
| NLY240517P00016000 | 2024-05-09 10:33AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 125 | 78.13% |
| NLY240517P00016500 | 2024-05-02 10:48AM EDT | 16.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 8 | 11 | 177.54% |
| NLY240517P00017000 | 2024-05-08 11:22AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,057 | 59.38% |
| NLY240517P00017500 | 2024-05-13 12:20PM EDT | 17.50 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 29 | 78 | 54.69% |
| NLY240517P00018000 | 2024-05-10 9:30AM EDT | 18.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 8 | 3,577 | 54.69% |
| NLY240517P00018500 | 2024-05-10 9:46AM EDT | 18.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 543 | 39.06% |
| NLY240517P00019000 | 2024-05-13 3:28PM EDT | 19.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 599 | 7,016 | 27.34% |
| NLY240517P00019500 | 2024-05-13 3:24PM EDT | 19.50 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 368 | 722 | 23.44% |
| NLY240517P00020000 | 2024-05-13 1:37PM EDT | 20.00 | 0.20 | 0.21 | 0.26 | -0.01 | -4.76% | 129 | 193 | 22.46% |
| NLY240517P00020500 | 2024-05-10 2:58PM EDT | 20.50 | 0.58 | 0.56 | 0.79 | 0.00 | - | - | 7 | 45.31% |
| NLY240517P00021000 | 2024-04-16 12:12PM EDT | 21.00 | 3.15 | 1.02 | 1.29 | 0.00 | - | 3 | 0 | 61.52% |
| NLY240517P00022000 | 2024-04-05 9:30AM EDT | 22.00 | 2.94 | 1.45 | 3.70 | 0.00 | - | 5 | 0 | 128.91% |
© 2024 Yahoo. All rights reserved.