Annaly Capital Management, Inc. (NLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240628C00017000 | 2024-06-11 3:44PM EDT | 17.00 | 2.50 | 2.77 | 5.00 | 0.00 | - | - | 1 | 132.42% |
| NLY240628C00017500 | 2024-06-12 10:35AM EDT | 17.50 | 2.50 | 2.36 | 3.50 | 0.00 | - | 2 | 2 | 74.61% |
| NLY240628C00018000 | 2024-05-24 11:09AM EDT | 18.00 | 1.67 | 1.89 | 2.47 | 0.00 | - | 20 | 0 | 68.75% |
| NLY240628C00018500 | 2024-05-24 11:11AM EDT | 18.50 | 1.15 | 1.33 | 3.70 | 0.00 | - | 18 | 1 | 103.13% |
| NLY240628C00019000 | 2024-06-14 11:01AM EDT | 19.00 | 1.20 | 0.98 | 2.78 | +0.04 | +3.45% | 1 | 22 | 79.30% |
| NLY240628C00019500 | 2024-06-14 12:41PM EDT | 19.50 | 0.70 | 0.54 | 1.04 | +0.12 | +20.69% | 30 | 125 | 41.02% |
| NLY240628C00020000 | 2024-06-14 2:40PM EDT | 20.00 | 0.35 | 0.35 | 0.41 | +0.02 | +6.06% | 97 | 424 | 18.95% |
| NLY240628C00020500 | 2024-06-14 3:23PM EDT | 20.50 | 0.13 | 0.12 | 0.16 | -0.02 | -13.33% | 99 | 347 | 18.16% |
| NLY240628C00021000 | 2024-06-14 3:55PM EDT | 21.00 | 0.05 | 0.04 | 0.08 | -0.02 | -28.57% | 9 | 1,338 | 21.68% |
| NLY240628C00021500 | 2024-06-04 11:14AM EDT | 21.50 | 0.04 | 0.01 | 0.19 | 0.00 | - | 1 | 176 | 40.43% |
| NLY240628C00022000 | 2024-06-10 12:47PM EDT | 22.00 | 0.04 | 0.01 | 0.20 | 0.00 | - | 1 | 111 | 49.81% |
| NLY240628C00022500 | 2024-05-22 1:47PM EDT | 22.50 | 0.11 | 0.00 | 0.50 | 0.00 | - | - | 5 | 62.50% |
| NLY240628C00025000 | 2024-06-04 11:11AM EDT | 25.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 56.25% |
| NLY240628C00026000 | 2024-06-05 11:36AM EDT | 26.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 77 | 78 | 182.62% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240628P00016500 | 2024-05-31 10:36AM EDT | 16.50 | 0.05 | 0.00 | 2.14 | 0.00 | - | 1 | 2 | 182.62% |
| NLY240628P00017000 | 2024-06-12 10:16AM EDT | 17.00 | 0.04 | 0.00 | 1.28 | 0.00 | - | 3 | 33 | 130.08% |
| NLY240628P00017500 | 2024-06-05 3:21PM EDT | 17.50 | 0.04 | 0.00 | 1.68 | 0.00 | - | 7 | 8 | 134.18% |
| NLY240628P00018000 | 2024-06-13 1:17PM EDT | 18.00 | 0.04 | 0.01 | 0.84 | 0.00 | - | 3 | 11 | 85.55% |
| NLY240628P00018500 | 2024-06-12 2:02PM EDT | 18.50 | 0.07 | 0.02 | 0.05 | 0.00 | - | 61 | 127 | 34.38% |
| NLY240628P00019000 | 2024-06-14 10:42AM EDT | 19.00 | 0.10 | 0.00 | 0.20 | -0.08 | -44.44% | 1 | 381 | 42.77% |
| NLY240628P00019500 | 2024-06-14 3:23PM EDT | 19.50 | 0.22 | 0.19 | 0.23 | -0.03 | -12.00% | 28 | 177 | 34.18% |
| NLY240628P00020000 | 2024-06-14 2:54PM EDT | 20.00 | 0.43 | 0.27 | 0.55 | -0.17 | -28.33% | 92 | 146 | 43.16% |
| NLY240628P00021000 | 2024-06-12 12:25PM EDT | 21.00 | 1.36 | 0.70 | 1.76 | 0.00 | - | 1 | 16 | 50.20% |
© 2024 Yahoo. All rights reserved.