Annaly Capital Management, Inc. (NLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY230324C00014500 | 2023-03-13 12:24PM EDT | 14.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NLY230324C00015000 | 2023-03-13 3:44PM EDT | 15.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NLY230324C00016000 | 2023-03-13 12:07PM EDT | 16.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NLY230324C00017000 | 2023-03-20 1:06PM EDT | 17.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NLY230324C00017500 | 2023-03-17 12:31PM EDT | 17.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NLY230324C00018000 | 2023-03-20 2:15PM EDT | 18.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NLY230324C00018500 | 2023-03-20 3:30PM EDT | 18.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| NLY230324C00019000 | 2023-03-20 3:57PM EDT | 19.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,132 | 0 | 12.50% |
| NLY230324C00019500 | 2023-03-20 3:41PM EDT | 19.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 12.50% |
| NLY230324C00020000 | 2023-03-20 3:36PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 25.00% |
| NLY230324C00020500 | 2023-03-20 1:21PM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 25.00% |
| NLY230324C00021000 | 2023-03-17 3:19PM EDT | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| NLY230324C00021500 | 2023-03-20 1:24PM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| NLY230324C00022000 | 2023-03-20 10:32AM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NLY230324C00022500 | 2023-03-14 2:49PM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NLY230324C00023000 | 2023-03-01 4:12PM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| NLY230324C00023500 | 2023-03-17 2:51PM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NLY230324C00024000 | 2023-03-13 12:15PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NLY230324C00024500 | 2023-02-27 11:06AM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NLY230324C00025000 | 2023-02-17 11:32AM EDT | 25.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 600 | 478 | 128.13% |
| NLY230324C00025500 | 2023-02-14 1:57PM EDT | 25.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 17 | 18 | 184.38% |
| NLY230324C00027000 | 2023-02-07 3:18PM EDT | 27.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 10 | 11 | 208.59% |
Putsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY230324P00010000 | 2023-03-14 11:27AM EDT | 10.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NLY230324P00012000 | 2023-03-16 1:36PM EDT | 12.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NLY230324P00015000 | 2023-03-20 9:30AM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NLY230324P00015500 | 2023-03-20 1:08PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NLY230324P00016000 | 2023-03-17 2:14PM EDT | 16.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NLY230324P00016500 | 2023-03-20 3:57PM EDT | 16.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 25.00% |
| NLY230324P00017000 | 2023-03-20 3:45PM EDT | 17.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 25.00% |
| NLY230324P00017500 | 2023-03-20 3:09PM EDT | 17.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| NLY230324P00018000 | 2023-03-20 3:59PM EDT | 18.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 6.25% |
| NLY230324P00018500 | 2023-03-20 3:59PM EDT | 18.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 0.00% |
| NLY230324P00019000 | 2023-03-20 3:42PM EDT | 19.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NLY230324P00019500 | 2023-03-20 3:41PM EDT | 19.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NLY230324P00020000 | 2023-03-20 9:51AM EDT | 20.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NLY230324P00020500 | 2023-03-20 9:35AM EDT | 20.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NLY230324P00021000 | 2023-03-20 12:38PM EDT | 21.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NLY230324P00021500 | 2023-03-20 10:08AM EDT | 21.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NLY230324P00022000 | 2023-03-16 9:30AM EDT | 22.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NLY230324P00022500 | 2023-02-27 4:04PM EDT | 22.50 | 1.83 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NLY230324P00023000 | 2023-03-01 1:10PM EDT | 23.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NLY230324P00023500 | 2023-02-27 4:06PM EDT | 23.50 | 2.83 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NLY230324P00024000 | 2023-02-27 2:27PM EDT | 24.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NLY230324P00024500 | 2023-02-28 4:50PM EDT | 24.50 | 3.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
