Australia markets closed

Annaly Capital Management, Inc. (NLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.35+0.28 (+1.47%)
At close: 04:00PM EDT
19.35 0.00 (0.00%)
After hours: 07:52PM EDT
In the money
Show:ListStraddle
Strike:19.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NLY240510C000190002024-05-03 2:54PM EDT2024-05-100.370.390.61+0.06+19.35%10855038.87%
NLY240517C000190002024-05-03 3:35PM EDT2024-05-170.500.530.55+0.13+35.14%591,24423.24%
NLY240524C000190002024-05-03 2:09PM EDT2024-05-240.580.560.69+0.11+23.40%246826.95%
NLY240531C000190002024-05-03 2:51PM EDT2024-05-310.600.540.71+0.08+15.38%515424.41%
NLY240607C000190002024-05-03 1:24PM EDT2024-06-070.680.321.26-0.02-2.86%11445.46%
NLY240621C000190002024-05-03 3:27PM EDT2024-06-210.780.820.85+0.07+9.86%601,05423.54%
NLY240719C000190002024-05-03 1:58PM EDT2024-07-190.850.840.95+0.10+13.33%13590121.68%
NLY241018C000190002024-05-03 12:38PM EDT2024-10-181.121.091.14+0.09+8.74%1748218.41%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NLY240510P000190002024-05-03 1:01PM EDT2024-05-100.080.060.09-0.18-69.23%2216621.09%
NLY240517P000190002024-05-03 3:40PM EDT2024-05-170.170.150.18-0.07-29.17%8935,63821.68%
NLY240524P000190002024-05-01 3:07PM EDT2024-05-240.200.180.47-0.10-33.33%2513334.38%
NLY240531P000190002024-05-03 12:46PM EDT2024-05-310.250.020.47-0.25-50.00%1052329.69%
NLY240607P000190002024-04-30 3:56PM EDT2024-06-070.320.260.32-0.28-46.67%21320.02%
NLY240621P000190002024-05-03 11:52AM EDT2024-06-210.370.350.37-0.12-24.49%81,21018.80%
NLY240719P000190002024-05-02 3:46PM EDT2024-07-190.890.730.780.00-346526.91%
NLY241018P000190002024-05-03 12:08PM EDT2024-10-181.341.301.38-0.14-9.46%60113729.88%