Annaly Capital Management, Inc. (NLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240913C00019000 | 2024-08-19 3:03PM EDT | 19.00 | 1.43 | 0.74 | 1.55 | 0.00 | - | 7 | 7 | 101.56% |
| NLY240913C00019500 | 2024-09-09 10:22AM EDT | 19.50 | 0.80 | 0.69 | 1.41 | 0.00 | - | 5 | 127 | 78.13% |
| NLY240913C00020000 | 2024-09-10 2:48PM EDT | 20.00 | 0.38 | 0.33 | 0.39 | +0.12 | +46.15% | 52 | 889 | 28.32% |
| NLY240913C00020500 | 2024-09-10 11:09AM EDT | 20.50 | 0.06 | 0.05 | 0.08 | +0.03 | +100.00% | 4 | 1,257 | 21.88% |
| NLY240913C00021000 | 2024-09-10 2:48PM EDT | 21.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 20 | 224 | 27.34% |
| NLY240913C00021500 | 2024-09-10 3:16PM EDT | 21.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 84 | 97 | 40.63% |
| NLY240913C00022000 | 2024-09-10 2:19PM EDT | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 77 | 53.13% |
| NLY240913C00022500 | 2024-09-09 11:35AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 125 | 51.56% |
| NLY240913C00023000 | 2024-09-06 10:55AM EDT | 23.00 | 0.19 | 0.00 | 0.03 | 0.00 | - | 67 | 123 | 71.88% |
| NLY240913C00023500 | 2024-09-05 2:27PM EDT | 23.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 14 | 182.81% |
| NLY240913C00024000 | 2024-09-05 12:35PM EDT | 24.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 16 | 89 | 198.44% |
| NLY240913C00024500 | 2024-08-26 1:16PM EDT | 24.50 | 0.01 | 0.00 | 0.62 | 0.00 | - | - | 3 | 199.22% |
| NLY240913C00025000 | 2024-08-26 2:46PM EDT | 25.00 | 0.01 | 0.00 | 0.55 | 0.00 | - | - | 1 | 205.08% |
Putsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240913P00015500 | 2024-09-03 9:47AM EDT | 15.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 2 | 148.44% |
| NLY240913P00016000 | 2024-09-04 9:46AM EDT | 16.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 1 | 132.81% |
| NLY240913P00016500 | 2024-09-05 10:20AM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 66 | 169 | 96.88% |
| NLY240913P00017000 | 2024-09-06 2:22PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 77 | 79 | 84.38% |
| NLY240913P00017500 | 2024-09-06 11:27AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 140 | 141 | 71.88% |
| NLY240913P00019000 | 2024-09-10 9:37AM EDT | 19.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 20 | 21 | 46.09% |
| NLY240913P00019500 | 2024-09-10 3:19PM EDT | 19.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 6 | 259 | 34.77% |
| NLY240913P00020000 | 2024-09-10 3:19PM EDT | 20.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 68 | 540 | 21.49% |
| NLY240913P00020500 | 2024-08-09 9:32AM EDT | 20.50 | 0.73 | 0.07 | 0.73 | 0.00 | - | - | 1 | 84.77% |
| NLY240913P00025000 | 2024-08-20 11:03AM EDT | 25.00 | 4.80 | 4.10 | 6.75 | 0.00 | - | - | 0 | 291.02% |
© 2024 Yahoo. All rights reserved.