Annaly Capital Management, Inc. (NLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240621C00003000 | 2023-10-23 9:58AM EDT | 3.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| NLY240621C00005000 | 2023-10-02 9:32AM EDT | 5.00 | 13.73 | 9.90 | 11.40 | 0.00 | - | 1 | 8 | 0.00% |
| NLY240621C00008000 | 2023-11-30 10:30AM EDT | 8.00 | 10.18 | 11.30 | 11.80 | 0.00 | - | - | 0 | 203.71% |
| NLY240621C00010000 | 2023-11-30 10:31AM EDT | 10.00 | 8.16 | 9.15 | 10.25 | 0.00 | - | 1 | 0 | 171.29% |
| NLY240621C00013000 | 2024-03-26 3:30PM EDT | 13.00 | 6.80 | 4.40 | 7.50 | 0.00 | - | 2 | 1 | 57.23% |
| NLY240621C00015000 | 2024-04-16 10:42AM EDT | 15.00 | 2.93 | 2.93 | 5.70 | 0.00 | - | 4 | 53 | 65.53% |
| NLY240621C00017000 | 2024-04-25 12:45PM EDT | 17.00 | 2.35 | 1.83 | 3.30 | 0.00 | - | 5 | 16 | 51.27% |
| NLY240621C00018000 | 2024-04-26 3:58PM EDT | 18.00 | 1.26 | 1.25 | 1.33 | +0.09 | +7.69% | 16 | 375 | 28.32% |
| NLY240621C00019000 | 2024-04-26 3:31PM EDT | 19.00 | 0.69 | 0.62 | 0.64 | +0.10 | +16.95% | 54 | 953 | 23.63% |
| NLY240621C00020000 | 2024-04-26 3:31PM EDT | 20.00 | 0.26 | 0.21 | 0.24 | +0.02 | +8.33% | 1,148 | 8,591 | 21.49% |
| NLY240621C00021000 | 2024-04-26 10:33AM EDT | 21.00 | 0.09 | 0.05 | 0.07 | +0.05 | +125.00% | 19 | 1,263 | 20.51% |
| NLY240621C00022000 | 2024-04-23 3:07PM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 46 | 2,727 | 25.00% |
| NLY240621C00025000 | 2024-04-10 12:25PM EDT | 25.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 638 | 36.72% |
| NLY240621C00027000 | 2024-03-21 12:36PM EDT | 27.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 87 | 44.53% |
| NLY240621C00030000 | 2024-02-14 3:41PM EDT | 30.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 380 | 52.34% |
| NLY240621C00032000 | 2023-04-14 10:49AM EDT | 32.00 | 0.07 | 0.00 | 0.29 | 0.00 | - | 98 | 18 | 80.08% |
| NLY240621C00035000 | 2023-08-22 3:08PM EDT | 35.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 16 | 80.27% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240621P00003000 | 2023-05-31 9:30AM EDT | 3.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| NLY240621P00005000 | 2023-04-19 11:44AM EDT | 5.00 | 0.16 | 0.01 | 0.13 | 0.00 | - | 2 | 3 | 178.13% |
| NLY240621P00008000 | 2024-01-04 1:03PM EDT | 8.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 25 | 1,044 | 153.91% |
| NLY240621P00010000 | 2023-12-06 4:46PM EDT | 10.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 157 | 132.81% |
| NLY240621P00013000 | 2024-04-16 10:48AM EDT | 13.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 784 | 87.70% |
| NLY240621P00015000 | 2024-04-25 9:46AM EDT | 15.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 2 | 1,436 | 46.48% |
| NLY240621P00016000 | 2024-04-25 3:41PM EDT | 16.00 | 0.08 | 0.04 | 0.07 | 0.00 | - | 1 | 5 | 29.69% |
| NLY240621P00017000 | 2024-04-26 1:42PM EDT | 17.00 | 0.12 | 0.10 | 0.13 | -0.05 | -29.41% | 10 | 3,761 | 25.20% |
| NLY240621P00018000 | 2024-04-26 1:46PM EDT | 18.00 | 0.26 | 0.25 | 0.27 | -0.11 | -29.73% | 57 | 3,695 | 21.29% |
| NLY240621P00019000 | 2024-04-26 3:25PM EDT | 19.00 | 0.56 | 0.58 | 0.62 | -0.24 | -30.00% | 34 | 496 | 18.85% |
| NLY240621P00020000 | 2024-04-26 3:58PM EDT | 20.00 | 1.24 | 1.12 | 1.42 | -0.14 | -10.14% | 27 | 992 | 23.93% |
| NLY240621P00021000 | 2024-04-16 9:40AM EDT | 21.00 | 3.20 | 1.50 | 4.25 | 0.00 | - | 3 | 8 | 51.37% |
| NLY240621P00022000 | 2024-04-17 3:31PM EDT | 22.00 | 4.10 | 2.50 | 5.25 | 0.00 | - | 3 | 10 | 60.55% |
| NLY240621P00025000 | 2024-04-10 3:01PM EDT | 25.00 | 6.59 | 5.05 | 7.20 | 0.00 | - | 86 | 0 | 96.53% |
| NLY240621P00027000 | 2023-09-22 3:15PM EDT | 27.00 | 8.10 | 10.90 | 11.85 | 0.00 | - | 23 | 175 | 188.18% |
| NLY240621P00030000 | 2023-09-18 1:37PM EDT | 30.00 | 10.10 | 13.35 | 13.55 | 0.00 | - | - | 151 | 174.27% |
| NLY240621P00035000 | 2023-03-22 1:06PM EDT | 35.00 | 18.10 | 15.90 | 17.40 | 0.00 | - | 1 | 2 | 120.31% |
© 2024 Yahoo. All rights reserved.