Annaly Capital Management, Inc. (NLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:18.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240426C00018000 | 2024-04-24 10:50AM EDT | 2024-04-26 | 0.55 | 0.37 | 1.09 | -0.17 | -23.61% | 15 | 377 | 68.36% |
| NLY240503C00018000 | 2024-04-24 11:17AM EDT | 2024-05-03 | 0.66 | 0.51 | 1.26 | -0.17 | -20.48% | 12 | 34 | 82.23% |
| NLY240510C00018000 | 2024-04-24 9:43AM EDT | 2024-05-10 | 0.66 | 0.16 | 0.85 | -0.22 | -25.00% | 1 | 30 | 33.20% |
| NLY240517C00018000 | 2024-04-24 3:22PM EDT | 2024-05-17 | 0.82 | 0.17 | 1.88 | -0.13 | -13.68% | 18 | 432 | 86.04% |
| NLY240524C00018000 | 2024-04-19 10:14AM EDT | 2024-05-24 | 0.76 | 0.09 | 1.88 | +0.05 | +7.04% | 1 | 48 | 75.39% |
| NLY240531C00018000 | 2024-04-18 2:35PM EDT | 2024-05-31 | 0.64 | 0.12 | 1.88 | 0.00 | - | - | 32 | 67.87% |
| NLY240621C00018000 | 2024-04-24 3:22PM EDT | 2024-06-21 | 1.06 | 0.15 | 1.88 | +0.06 | +6.00% | 68 | 313 | 54.20% |
| NLY240719C00018000 | 2024-04-19 2:04PM EDT | 2024-07-19 | 0.96 | 0.96 | 1.88 | 0.00 | - | 11 | 386 | 44.48% |
| NLY241018C00018000 | 2024-04-22 10:56AM EDT | 2024-10-18 | 1.23 | 0.05 | 2.46 | 0.00 | - | 1 | 990 | 42.63% |
| NLY250117C00018000 | 2024-04-24 2:44PM EDT | 2025-01-17 | 1.48 | 1.41 | 1.82 | -0.07 | -4.52% | 77 | 4,180 | 24.22% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240426P00018000 | 2024-04-24 3:58PM EDT | 2024-04-26 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1,135 | 2,119 | 43.36% |
| NLY240503P00018000 | 2024-04-24 3:09PM EDT | 2024-05-03 | 0.13 | 0.11 | 0.14 | +0.04 | +44.44% | 304 | 89 | 31.25% |
| NLY240510P00018000 | 2024-04-24 9:41AM EDT | 2024-05-10 | 0.20 | 0.00 | 0.23 | -0.21 | -51.22% | 1 | 64 | 30.27% |
| NLY240517P00018000 | 2024-04-24 3:27PM EDT | 2024-05-17 | 0.19 | 0.19 | 0.23 | +0.01 | +5.56% | 3,138 | 623 | 25.29% |
| NLY240524P00018000 | 2024-04-19 2:16PM EDT | 2024-05-24 | 0.48 | 0.09 | 0.30 | 0.00 | - | 10 | 11 | 25.88% |
| NLY240531P00018000 | 2024-04-24 9:41AM EDT | 2024-05-31 | 0.32 | 0.06 | 0.92 | -0.08 | -20.00% | 1 | 31 | 51.17% |
| NLY240621P00018000 | 2024-04-24 3:27PM EDT | 2024-06-21 | 0.34 | 0.33 | 0.37 | 0.00 | - | 44 | 791 | 21.19% |
| NLY240719P00018000 | 2024-04-24 3:28PM EDT | 2024-07-19 | 0.69 | 0.35 | 0.97 | -0.18 | -20.69% | 33 | 727 | 35.01% |
| NLY241018P00018000 | 2024-04-23 3:42PM EDT | 2024-10-18 | 1.27 | 0.16 | 1.95 | +0.03 | +2.42% | 1 | 445 | 44.04% |
| NLY250117P00018000 | 2024-04-24 11:59AM EDT | 2025-01-17 | 1.77 | 1.68 | 2.04 | +0.12 | +7.27% | 11 | 1,615 | 37.26% |
© 2024 Yahoo. All rights reserved.