Annaly Capital Management, Inc. (NLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:21.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY241011C00021000 | 2024-10-04 9:53AM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 467 | 56.25% |
| NLY241018C00021000 | 2024-10-10 9:30AM EDT | 2024-10-18 | 0.02 | 0.01 | 0.02 | 0.00 | - | 16 | 4,584 | 25.00% |
| NLY241025C00021000 | 2024-10-09 2:56PM EDT | 2024-10-25 | 0.03 | 0.02 | 0.20 | 0.00 | - | 1 | 606 | 37.50% |
| NLY241101C00021000 | 2024-10-02 10:32AM EDT | 2024-11-01 | 0.04 | 0.03 | 0.07 | 0.00 | - | 1 | 52 | 21.09% |
| NLY241108C00021000 | 2024-10-09 11:06AM EDT | 2024-11-08 | 0.09 | 0.08 | 0.12 | 0.00 | - | 2 | 10 | 22.07% |
| NLY241115C00021000 | 2024-10-10 3:56PM EDT | 2024-11-15 | 0.11 | 0.10 | 0.13 | -0.02 | -15.38% | 120 | 1,696 | 20.31% |
| NLY241220C00021000 | 2024-10-10 10:10AM EDT | 2024-12-20 | 0.22 | 0.21 | 0.25 | -0.02 | -8.33% | 15 | 1,009 | 19.04% |
| NLY250117C00021000 | 2024-10-09 1:52PM EDT | 2025-01-17 | 0.27 | 0.25 | 0.29 | 0.00 | - | 12 | 3,206 | 17.33% |
| NLY250417C00021000 | 2024-10-09 2:08PM EDT | 2025-04-17 | 0.47 | 0.44 | 0.49 | 0.00 | - | 24 | 1,324 | 16.53% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY241011P00021000 | 2024-09-26 10:52AM EDT | 2024-10-11 | 1.31 | 0.62 | 3.30 | 0.00 | - | 1 | 1 | 301.95% |
| NLY241018P00021000 | 2024-10-10 10:00AM EDT | 2024-10-18 | 1.30 | 1.13 | 2.98 | -0.12 | -8.45% | 2 | 19 | 115.14% |
| NLY241025P00021000 | 2024-10-09 10:26AM EDT | 2024-10-25 | 1.39 | 0.81 | 1.63 | 0.00 | - | 13 | 16 | 55.96% |
| NLY241101P00021000 | 2024-10-03 10:22AM EDT | 2024-11-01 | 1.65 | 0.63 | 1.59 | 0.00 | - | 1 | 3 | 43.85% |
| NLY241115P00021000 | 2024-10-02 1:21PM EDT | 2024-11-15 | 1.44 | 1.21 | 2.13 | 0.00 | - | 4 | 30 | 57.42% |
| NLY241220P00021000 | 2024-10-08 12:42PM EDT | 2024-12-20 | 1.42 | 1.22 | 1.31 | 0.00 | - | 6 | 56 | 14.55% |
| NLY250117P00021000 | 2024-10-02 1:21PM EDT | 2025-01-17 | 1.93 | 0.00 | 2.32 | 0.00 | - | 44 | 169 | 39.31% |
| NLY250417P00021000 | 2024-09-26 9:44AM EDT | 2025-04-17 | 2.50 | 1.12 | 2.40 | +0.15 | +6.38% | 10 | 18 | 29.88% |
© 2024 Yahoo. All rights reserved.