Annaly Capital Management, Inc. (NLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240426C00017000 | 2024-04-15 3:12PM EDT | 17.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NLY240426C00017500 | 2024-04-22 11:18AM EDT | 17.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 70 | 193 | 0.00% |
| NLY240426C00018000 | 2024-04-22 3:48PM EDT | 18.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 39 | 384 | 0.00% |
| NLY240426C00018500 | 2024-04-22 1:54PM EDT | 18.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 827 | 1,375 | 3.13% |
| NLY240426C00019000 | 2024-04-22 3:24PM EDT | 19.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 260 | 527 | 12.50% |
| NLY240426C00019500 | 2024-04-22 3:47PM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 84 | 439 | 12.50% |
| NLY240426C00020000 | 2024-04-22 9:30AM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 1,138 | 25.00% |
| NLY240426C00020500 | 2024-04-15 1:25PM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 461 | 25.00% |
| NLY240426C00021000 | 2024-04-05 3:35PM EDT | 21.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 199 | 25.00% |
| NLY240426C00022000 | 2024-03-13 9:37AM EDT | 22.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 187.89% |
| NLY240426C00024000 | 2024-03-26 3:27PM EDT | 24.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240426P00014000 | 2024-04-17 9:57AM EDT | 14.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| NLY240426P00016000 | 2024-03-18 9:30AM EDT | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| NLY240426P00016500 | 2024-04-19 2:58PM EDT | 16.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| NLY240426P00017000 | 2024-04-22 11:14AM EDT | 17.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 58 | 25.00% |
| NLY240426P00017500 | 2024-04-22 12:48PM EDT | 17.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 381 | 301 | 12.50% |
| NLY240426P00018000 | 2024-04-22 3:03PM EDT | 18.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 968 | 1,114 | 6.25% |
| NLY240426P00018500 | 2024-04-22 2:22PM EDT | 18.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 67 | 419 | 0.00% |
| NLY240426P00019000 | 2024-04-22 3:33PM EDT | 19.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 55 | 192 | 0.00% |
| NLY240426P00019500 | 2024-04-22 9:30AM EDT | 19.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| NLY240426P00020000 | 2024-04-12 12:52PM EDT | 20.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| NLY240426P00021000 | 2024-03-13 1:16PM EDT | 21.00 | 1.68 | 2.13 | 4.35 | 0.00 | - | - | 10 | 189.84% |
© 2024 Yahoo. All rights reserved.