Annaly Capital Management, Inc. (NLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240802C00017500 | 2024-07-08 9:33AM EDT | 17.50 | 1.65 | 1.94 | 4.25 | 0.00 | - | 1 | 1 | 160.74% |
| NLY240802C00018000 | 2024-07-12 9:36AM EDT | 18.00 | 2.25 | 1.43 | 2.23 | 0.00 | - | 250 | 348 | 100.39% |
| NLY240802C00019000 | 2024-07-26 11:15AM EDT | 19.00 | 0.84 | 0.65 | 1.01 | -0.66 | -44.00% | 10 | 76 | 42.58% |
| NLY240802C00019500 | 2024-07-26 12:24PM EDT | 19.50 | 0.43 | 0.43 | 0.52 | +0.12 | +38.71% | 23 | 157 | 28.32% |
| NLY240802C00020000 | 2024-07-26 3:41PM EDT | 20.00 | 0.12 | 0.06 | 0.15 | +0.03 | +33.33% | 146 | 473 | 19.34% |
| NLY240802C00020500 | 2024-07-26 3:59PM EDT | 20.50 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 59 | 856 | 22.27% |
| NLY240802C00021000 | 2024-07-26 12:07PM EDT | 21.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 13 | 326 | 28.91% |
| NLY240802C00021500 | 2024-07-24 2:19PM EDT | 21.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 14 | 67 | 34.38% |
| NLY240802C00023000 | 2024-07-23 12:19PM EDT | 23.00 | 0.02 | 0.00 | 0.95 | 0.00 | - | - | 11 | 133.01% |
| NLY240802C00024000 | 2024-06-24 12:41PM EDT | 24.00 | 0.02 | 0.00 | 2.14 | 0.00 | - | - | 6 | 219.34% |
| NLY240802C00024500 | 2024-07-15 10:08AM EDT | 24.50 | 0.01 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 223.05% |
| NLY240802C00025000 | 2024-07-22 11:01AM EDT | 25.00 | 0.01 | 0.00 | 1.55 | 0.00 | - | - | 10 | 208.79% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240802P00015500 | 2024-07-26 11:39AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 9 | 75.00% |
| NLY240802P00016000 | 2024-07-26 9:52AM EDT | 16.00 | 0.01 | 0.00 | 0.43 | 0.00 | - | 30 | 8 | 137.11% |
| NLY240802P00017000 | 2024-07-25 10:13AM EDT | 17.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 50 | 140 | 57.81% |
| NLY240802P00017500 | 2024-07-16 2:39PM EDT | 17.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 50 | 2 | 51.56% |
| NLY240802P00018000 | 2024-07-24 3:55PM EDT | 18.00 | 0.01 | 0.01 | 0.25 | -0.02 | -66.67% | 1 | 39 | 66.99% |
| NLY240802P00018500 | 2024-07-25 2:32PM EDT | 18.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 3 | 22 | 37.50% |
| NLY240802P00019000 | 2024-07-25 3:41PM EDT | 19.00 | 0.04 | 0.00 | 0.05 | -0.02 | -33.33% | 10 | 32 | 28.52% |
| NLY240802P00019500 | 2024-07-26 1:35PM EDT | 19.50 | 0.10 | 0.07 | 0.12 | -0.05 | -33.33% | 16 | 662 | 24.02% |
| NLY240802P00020000 | 2024-07-26 3:21PM EDT | 20.00 | 0.29 | 0.24 | 0.30 | -0.11 | -27.50% | 26 | 855 | 20.31% |
| NLY240802P00020500 | 2024-07-26 3:11PM EDT | 20.50 | 0.67 | 0.60 | 0.70 | -0.18 | -21.18% | 5 | 8 | 23.83% |
| NLY240802P00021000 | 2024-07-23 1:57PM EDT | 21.00 | 0.73 | 0.39 | 3.30 | 0.00 | - | 1 | 2 | 105.47% |
© 2024 Yahoo. All rights reserved.