Annaly Capital Management, Inc. (NLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240524C00017500 | 2024-04-18 11:42AM EDT | 17.50 | 1.00 | 0.65 | 2.32 | 0.00 | - | - | 16 | 66.41% |
| NLY240524C00018000 | 2024-05-02 11:19AM EDT | 18.00 | 1.21 | 1.40 | 1.66 | 0.00 | - | 1 | 50 | 45.51% |
| NLY240524C00018500 | 2024-05-03 11:03AM EDT | 18.50 | 1.02 | 0.51 | 1.04 | +0.32 | +45.71% | 1 | 23 | 27.93% |
| NLY240524C00019000 | 2024-05-03 2:09PM EDT | 19.00 | 0.58 | 0.56 | 0.69 | +0.11 | +23.40% | 2 | 468 | 26.95% |
| NLY240524C00019500 | 2024-05-03 11:05AM EDT | 19.50 | 0.30 | 0.27 | 0.32 | +0.04 | +15.38% | 1 | 141 | 21.00% |
| NLY240524C00020000 | 2024-05-03 11:00AM EDT | 20.00 | 0.12 | 0.11 | 0.14 | +0.04 | +50.00% | 3 | 310 | 20.12% |
| NLY240524C00020500 | 2024-04-22 9:42AM EDT | 20.50 | 0.05 | 0.00 | 0.08 | 0.00 | - | 2 | 3 | 22.66% |
| NLY240524C00021000 | 2024-04-26 9:35AM EDT | 21.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 1 | 101 | 51.56% |
| NLY240524C00022000 | 2024-04-08 3:20PM EDT | 22.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | - | 2 | 40.82% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240524P00015500 | 2024-04-23 2:17PM EDT | 15.50 | 0.04 | 0.00 | 2.13 | 0.00 | - | - | 11 | 153.71% |
| NLY240524P00016000 | 2024-04-24 3:50PM EDT | 16.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 1 | 3 | 109.77% |
| NLY240524P00016500 | 2024-04-11 9:32AM EDT | 16.50 | 0.10 | 0.00 | 0.95 | 0.00 | - | - | 3 | 86.91% |
| NLY240524P00017000 | 2024-05-03 3:25PM EDT | 17.00 | 0.02 | 0.01 | 0.07 | -0.04 | -66.67% | 24 | 17 | 39.84% |
| NLY240524P00017500 | 2024-04-25 10:53AM EDT | 17.50 | 0.13 | 0.02 | 0.05 | 0.00 | - | 1 | 552 | 30.08% |
| NLY240524P00018000 | 2024-05-01 9:40AM EDT | 18.00 | 0.14 | 0.04 | 0.11 | 0.00 | - | 1 | 29 | 29.88% |
| NLY240524P00018500 | 2024-04-30 11:11AM EDT | 18.50 | 0.21 | 0.08 | 0.13 | 0.00 | - | 2 | 75 | 23.63% |
| NLY240524P00019000 | 2024-05-01 3:07PM EDT | 19.00 | 0.20 | 0.18 | 0.47 | -0.10 | -33.33% | 25 | 133 | 34.38% |
| NLY240524P00019500 | 2024-04-10 2:17PM EDT | 19.50 | 1.24 | 0.00 | 0.51 | 0.00 | - | - | 2 | 23.15% |
| NLY240524P00020000 | 2024-05-02 3:16PM EDT | 20.00 | 0.92 | 0.53 | 0.79 | 0.00 | - | 1 | 14 | 20.12% |
| NLY240524P00020500 | 2024-04-26 1:11PM EDT | 20.50 | 1.52 | 0.60 | 1.92 | 0.00 | - | 21 | 21 | 66.31% |
© 2024 Yahoo. All rights reserved.