Annaly Capital Management, Inc. (NLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240607C00022000 | 2024-06-03 9:40AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.21 | 0.00 | - | 6 | 103 | 171.88% |
| NLY240614C00022000 | 2024-06-07 2:40PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 10 | 44.92% |
| NLY240621C00022000 | 2024-06-05 3:22PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 2,630 | 32.81% |
| NLY240628C00022000 | 2024-06-07 10:26AM EDT | 2024-06-28 | 0.02 | 0.01 | 0.45 | -0.02 | -50.00% | 3 | 110 | 62.40% |
| NLY240712C00022000 | 2024-06-03 12:56PM EDT | 2024-07-12 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 38.28% |
| NLY240719C00022000 | 2024-06-03 12:38PM EDT | 2024-07-19 | 0.05 | 0.01 | 0.11 | 0.00 | - | 251 | 617 | 26.66% |
| NLY240816C00022000 | 2024-06-06 9:30AM EDT | 2024-08-16 | 0.09 | 0.02 | 0.10 | 0.00 | - | 5 | 63 | 20.12% |
| NLY241018C00022000 | 2024-06-07 2:11PM EDT | 2024-10-18 | 0.11 | 0.10 | 0.13 | -0.02 | -15.38% | 13 | 443 | 15.87% |
| NLY250117C00022000 | 2024-06-06 10:15AM EDT | 2025-01-17 | 0.31 | 0.21 | 0.29 | 0.00 | - | 10 | 8,164 | 16.21% |
| NLY260116C00022000 | 2024-06-07 3:04PM EDT | 2026-01-16 | 0.53 | 0.45 | 0.61 | -0.02 | -3.64% | 10 | 1,490 | 13.94% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240621P00022000 | 2024-05-20 3:26PM EDT | 2024-06-21 | 1.85 | 0.77 | 3.80 | 0.00 | - | 1 | 12 | 149.41% |
| NLY240719P00022000 | 2024-05-31 9:39AM EDT | 2024-07-19 | 3.00 | 1.39 | 4.05 | 0.00 | - | 17 | 393 | 97.66% |
| NLY240816P00022000 | 2024-05-28 1:01PM EDT | 2024-08-16 | 3.10 | 1.65 | 4.10 | 0.00 | - | 1 | 1 | 77.44% |
| NLY241018P00022000 | 2024-02-27 3:30PM EDT | 2024-10-18 | 4.50 | 3.15 | 4.30 | 0.00 | - | - | 48 | 60.60% |
| NLY250117P00022000 | 2024-04-17 1:29PM EDT | 2025-01-17 | 5.28 | 1.93 | 4.85 | 0.00 | - | 3 | 289 | 55.71% |
| NLY260116P00022000 | 2024-05-17 10:52AM EDT | 2026-01-16 | 4.75 | 2.90 | 7.50 | 0.00 | - | 10 | 81 | 61.21% |
© 2024 Yahoo. All rights reserved.