Annaly Capital Management, Inc. (NLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY241011C00022000 | 2024-09-23 9:33AM EDT | 2024-10-11 | 0.01 | 0.00 | 0.53 | 0.00 | - | 2 | 3 | 228.91% |
| NLY241018C00022000 | 2024-10-09 10:15AM EDT | 2024-10-18 | 0.02 | 0.00 | 0.01 | 0.00 | - | 91 | 1,251 | 35.94% |
| NLY241025C00022000 | 2024-09-19 10:00AM EDT | 2024-10-25 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 1 | 25.78% |
| NLY241101C00022000 | 2024-09-30 12:56PM EDT | 2024-11-01 | 0.03 | 0.00 | 0.09 | 0.00 | - | 2 | 5 | 34.18% |
| NLY241115C00022000 | 2024-10-09 1:14PM EDT | 2024-11-15 | 0.04 | 0.02 | 0.03 | 0.00 | - | 3 | 328 | 20.51% |
| NLY241220C00022000 | 2024-10-07 12:19PM EDT | 2024-12-20 | 0.05 | 0.06 | 0.09 | 0.00 | - | 1 | 163 | 19.04% |
| NLY250117C00022000 | 2024-10-10 3:37PM EDT | 2025-01-17 | 0.13 | 0.08 | 0.18 | +0.01 | +8.33% | 7 | 10,778 | 19.97% |
| NLY250417C00022000 | 2024-10-09 2:11PM EDT | 2025-04-17 | 0.25 | 0.21 | 0.26 | 0.00 | - | 1 | 444 | 16.55% |
| NLY260116C00022000 | 2024-10-10 10:05AM EDT | 2026-01-16 | 0.49 | 0.49 | 0.56 | -0.04 | -7.55% | 1 | 4,150 | 14.77% |
| NLY270115C00022000 | 2024-10-09 10:26AM EDT | 2027-01-15 | 0.68 | 0.60 | 0.71 | 0.00 | - | 3 | 202 | 12.48% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY241018P00022000 | 2024-02-27 3:30PM EDT | 2024-10-18 | 4.50 | 2.99 | 3.30 | 0.00 | - | - | 48 | 150.59% |
| NLY241115P00022000 | 2024-08-28 10:41AM EDT | 2024-11-15 | 2.43 | 1.54 | 2.21 | 0.00 | - | 10 | 10 | 20.70% |
| NLY250117P00022000 | 2024-10-09 10:17AM EDT | 2025-01-17 | 2.69 | 2.30 | 2.74 | 0.00 | - | 1 | 349 | 31.98% |
| NLY250417P00022000 | 2024-10-07 2:57PM EDT | 2025-04-17 | 3.55 | 2.20 | 3.15 | 0.00 | - | 7 | 393 | 31.10% |
| NLY260116P00022000 | 2024-10-01 9:47AM EDT | 2026-01-16 | 4.50 | 4.15 | 4.65 | 0.00 | - | 5 | 199 | 37.06% |
| NLY270115P00022000 | 2024-09-19 12:25PM EDT | 2027-01-15 | 6.30 | 5.35 | 6.35 | 0.00 | - | - | 75 | 42.07% |
© 2024 Yahoo. All rights reserved.