Annaly Capital Management, Inc. (NLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:36PM EDT. Market open.
Strike:18.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240607C00018000 | 2024-05-30 1:46PM EDT | 2024-06-07 | 1.44 | 1.61 | 1.82 | 0.00 | - | 50 | 86 | 103.13% |
| NLY240621C00018000 | 2024-06-06 10:51AM EDT | 2024-06-21 | 2.00 | 1.76 | 2.00 | 0.00 | - | 30 | 458 | 59.96% |
| NLY240628C00018000 | 2024-05-24 11:09AM EDT | 2024-06-28 | 1.67 | 1.73 | 2.48 | 0.00 | - | 20 | 0 | 56.74% |
| NLY240705C00018000 | 2024-06-03 3:35PM EDT | 2024-07-05 | 2.65 | 1.71 | 2.71 | 0.00 | - | 1 | 1 | 55.47% |
| NLY240719C00018000 | 2024-06-03 3:46PM EDT | 2024-07-19 | 1.95 | 1.76 | 1.82 | 0.00 | - | 8 | 317 | 25.20% |
| NLY241018C00018000 | 2024-06-06 9:55AM EDT | 2024-10-18 | 2.17 | 1.81 | 1.87 | 0.00 | - | 2 | 999 | 16.02% |
| NLY250117C00018000 | 2024-06-06 9:43AM EDT | 2025-01-17 | 2.21 | 1.85 | 2.56 | 0.00 | - | 2 | 4,224 | 26.64% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240607P00018000 | 2024-06-04 3:33PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 13 | 81.25% |
| NLY240621P00018000 | 2024-06-05 11:45AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.25 | 0.00 | - | 3 | 5,566 | 55.08% |
| NLY240628P00018000 | 2024-06-07 11:01AM EDT | 2024-06-28 | 0.07 | 0.05 | 0.08 | -0.02 | -22.22% | 2 | 11 | 30.66% |
| NLY240705P00018000 | 2024-06-04 3:13PM EDT | 2024-07-05 | 0.09 | 0.06 | 0.10 | 0.00 | - | 61 | 66 | 28.52% |
| NLY240719P00018000 | 2024-06-06 2:54PM EDT | 2024-07-19 | 0.10 | 0.11 | 0.14 | 0.00 | - | 1 | 1,121 | 26.17% |
| NLY240816P00018000 | 2024-06-06 9:30AM EDT | 2024-08-16 | 0.20 | 0.21 | 0.25 | 0.00 | - | 1 | 282 | 25.29% |
| NLY241018P00018000 | 2024-06-06 3:23PM EDT | 2024-10-18 | 0.48 | 0.49 | 0.56 | 0.00 | - | 11 | 764 | 26.95% |
| NLY250117P00018000 | 2024-06-06 3:12PM EDT | 2025-01-17 | 0.84 | 0.84 | 0.98 | 0.00 | - | 4 | 2,328 | 28.78% |
© 2024 Yahoo. All rights reserved.