Annaly Capital Management, Inc. (NLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240517C00017000 | 2024-04-25 10:00AM EDT | 17.00 | 1.70 | 1.13 | 2.12 | 0.00 | - | 5 | 11 | 52.54% |
| NLY240517C00018000 | 2024-04-26 2:10PM EDT | 18.00 | 1.18 | 1.01 | 1.08 | +0.32 | +37.21% | 20 | 433 | 30.66% |
| NLY240517C00019000 | 2024-04-26 3:08PM EDT | 19.00 | 0.44 | 0.35 | 0.38 | +0.12 | +37.50% | 1,091 | 1,734 | 24.71% |
| NLY240517C00020000 | 2024-04-26 3:14PM EDT | 20.00 | 0.08 | 0.05 | 0.08 | +0.02 | +33.33% | 62 | 701 | 23.44% |
| NLY240517C00021000 | 2024-04-26 3:45PM EDT | 21.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 5 | 727 | 33.20% |
| NLY240517C00022000 | 2024-04-04 11:21AM EDT | 22.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 6 | 48 | 49.22% |
| NLY240517C00023000 | 2024-03-22 9:32AM EDT | 23.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 4 | 50.78% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240517P00015000 | 2024-03-19 3:42PM EDT | 15.00 | 0.25 | 0.01 | 0.25 | 0.00 | - | 3 | 23 | 74.80% |
| NLY240517P00016000 | 2024-04-18 3:17PM EDT | 16.00 | 0.08 | 0.01 | 0.75 | 0.00 | - | 31 | 23 | 83.98% |
| NLY240517P00017000 | 2024-04-26 9:39AM EDT | 17.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 2 | 1,060 | 32.03% |
| NLY240517P00018000 | 2024-04-26 3:48PM EDT | 18.00 | 0.11 | 0.10 | 0.13 | -0.06 | -35.29% | 28 | 3,664 | 25.39% |
| NLY240517P00019000 | 2024-04-26 3:06PM EDT | 19.00 | 0.36 | 0.42 | 0.45 | -0.17 | -32.08% | 4,406 | 684 | 21.88% |
| NLY240517P00020000 | 2024-04-23 3:06PM EDT | 20.00 | 1.04 | 0.96 | 2.20 | -0.73 | -41.24% | 11 | 198 | 50.29% |
| NLY240517P00021000 | 2024-04-16 12:12PM EDT | 21.00 | 3.15 | 1.66 | 2.78 | 0.00 | - | 3 | 0 | 79.98% |
| NLY240517P00022000 | 2024-04-05 9:30AM EDT | 22.00 | 2.94 | 2.90 | 3.80 | 0.00 | - | 5 | 0 | 62.70% |
© 2024 Yahoo. All rights reserved.