Annaly Capital Management, Inc. (NLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240510C00017500 | 2024-04-18 12:34PM EDT | 17.50 | 0.83 | 1.21 | 2.45 | 0.00 | - | - | 42 | 130.47% |
| NLY240510C00018000 | 2024-05-03 9:44AM EDT | 18.00 | 1.33 | 1.26 | 1.87 | +0.36 | +37.11% | 20 | 51 | 66.80% |
| NLY240510C00018500 | 2024-05-03 9:30AM EDT | 18.50 | 0.89 | 0.78 | 1.06 | +0.20 | +28.99% | 1 | 186 | 50.78% |
| NLY240510C00019000 | 2024-05-03 2:54PM EDT | 19.00 | 0.37 | 0.39 | 0.61 | +0.06 | +19.35% | 108 | 550 | 38.87% |
| NLY240510C00019500 | 2024-05-03 3:35PM EDT | 19.50 | 0.11 | 0.11 | 0.13 | +0.02 | +22.22% | 234 | 634 | 18.16% |
| NLY240510C00020000 | 2024-05-03 2:36PM EDT | 20.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 23 | 193 | 23.24% |
| NLY240510C00020500 | 2024-05-02 3:34PM EDT | 20.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 212 | 29.69% |
| NLY240510C00021000 | 2024-05-02 3:34PM EDT | 21.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 45 | 43.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240510P00015500 | 2024-04-18 10:37AM EDT | 15.50 | 0.03 | 0.00 | 1.27 | 0.00 | - | - | 10 | 208.98% |
| NLY240510P00016000 | 2024-04-19 2:11PM EDT | 16.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 250 | 251 | 190.23% |
| NLY240510P00016500 | 2024-04-24 1:30PM EDT | 16.50 | 0.02 | 0.00 | 1.26 | 0.00 | - | 1 | 3 | 170.90% |
| NLY240510P00017000 | 2024-04-26 3:48PM EDT | 17.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 2 | 40 | 153.13% |
| NLY240510P00017500 | 2024-05-02 10:03AM EDT | 17.50 | 0.01 | 0.00 | 1.23 | 0.00 | - | 1 | 20 | 132.03% |
| NLY240510P00018000 | 2024-05-02 11:39AM EDT | 18.00 | 0.03 | 0.00 | 1.19 | 0.00 | - | 11 | 85 | 111.13% |
| NLY240510P00018500 | 2024-05-03 2:57PM EDT | 18.50 | 0.03 | 0.01 | 0.04 | -0.05 | -62.50% | 25 | 190 | 26.95% |
| NLY240510P00019000 | 2024-05-03 1:01PM EDT | 19.00 | 0.08 | 0.06 | 0.09 | -0.18 | -69.23% | 22 | 166 | 21.09% |
| NLY240510P00019500 | 2024-05-03 1:52PM EDT | 19.50 | 0.31 | 0.18 | 0.30 | -0.20 | -39.22% | 45 | 12 | 20.12% |
| NLY240510P00020000 | 2024-05-03 2:35PM EDT | 20.00 | 0.71 | 0.63 | 0.95 | -0.17 | -19.32% | 28 | 20 | 52.15% |
| NLY240510P00020500 | 2024-04-26 1:11PM EDT | 20.50 | 1.47 | 0.78 | 2.19 | 0.00 | - | 21 | 4 | 70.70% |
© 2024 Yahoo. All rights reserved.