Annaly Capital Management, Inc. (NLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240531C00018000 | 2024-04-18 2:35PM EDT | 18.00 | 0.64 | 1.33 | 1.85 | 0.00 | - | - | 32 | 50.39% |
| NLY240531C00018500 | 2024-04-30 3:41PM EDT | 18.50 | 0.69 | 0.31 | 1.46 | 0.00 | - | 8 | 70 | 46.78% |
| NLY240531C00019000 | 2024-05-03 2:51PM EDT | 19.00 | 0.60 | 0.54 | 0.71 | +0.08 | +15.38% | 5 | 154 | 24.41% |
| NLY240531C00019500 | 2024-05-03 3:20PM EDT | 19.50 | 0.33 | 0.32 | 0.54 | +0.05 | +17.86% | 105 | 435 | 28.52% |
| NLY240531C00020000 | 2024-05-03 12:40PM EDT | 20.00 | 0.17 | 0.14 | 0.18 | +0.05 | +41.67% | 32 | 115 | 19.73% |
| NLY240531C00020500 | 2024-05-02 11:03AM EDT | 20.50 | 0.06 | 0.05 | 0.07 | 0.00 | - | 50 | 57 | 18.75% |
| NLY240531C00021000 | 2024-04-30 9:32AM EDT | 21.00 | 0.33 | 0.01 | 0.04 | 0.00 | - | 10 | 32 | 20.70% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240531P00016000 | 2024-04-15 3:56PM EDT | 16.00 | 0.11 | 0.00 | 1.25 | 0.00 | - | - | 10 | 94.43% |
| NLY240531P00016500 | 2024-04-30 3:40PM EDT | 16.50 | 0.04 | 0.00 | 1.25 | 0.00 | - | 4 | 6 | 85.16% |
| NLY240531P00017000 | 2024-04-17 3:00PM EDT | 17.00 | 0.24 | 0.01 | 0.35 | 0.00 | - | - | 4 | 58.30% |
| NLY240531P00017500 | 2024-04-26 11:59AM EDT | 17.50 | 0.02 | 0.00 | 0.06 | -0.09 | -81.82% | 2 | 54 | 27.34% |
| NLY240531P00018000 | 2024-05-01 2:58PM EDT | 18.00 | 0.09 | 0.06 | 0.09 | 0.00 | - | 2 | 41 | 24.22% |
| NLY240531P00018500 | 2024-05-02 2:43PM EDT | 18.50 | 0.20 | 0.10 | 0.16 | 0.00 | - | 1 | 183 | 22.36% |
| NLY240531P00019000 | 2024-05-03 12:46PM EDT | 19.00 | 0.25 | 0.02 | 0.47 | -0.25 | -50.00% | 105 | 23 | 29.69% |
| NLY240531P00019500 | 2024-04-30 9:32AM EDT | 19.50 | 0.73 | 0.06 | 0.48 | 0.00 | - | 10 | 18 | 18.65% |
| NLY240531P00020000 | 2024-04-15 3:17PM EDT | 20.00 | 2.33 | 0.54 | 1.09 | 0.00 | - | - | 1 | 33.11% |
© 2024 Yahoo. All rights reserved.