Annaly Capital Management, Inc. (NLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:20AM EDT. Market open.
Strike:20.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240426C00020000 | 2024-04-24 3:36PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 23 | 1,150 | 54.69% |
| NLY240503C00020000 | 2024-04-23 2:35PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 317 | 28.52% |
| NLY240510C00020000 | 2024-04-23 2:51PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.05 | 0.00 | - | 2 | 31 | 24.41% |
| NLY240517C00020000 | 2024-04-25 11:03AM EDT | 2024-05-17 | 0.07 | 0.06 | 0.08 | +0.03 | +75.00% | 58 | 747 | 23.44% |
| NLY240524C00020000 | 2024-04-22 12:22PM EDT | 2024-05-24 | 0.07 | 0.09 | 0.12 | 0.00 | - | 11 | 39 | 23.54% |
| NLY240531C00020000 | 2024-04-25 10:42AM EDT | 2024-05-31 | 0.10 | 0.11 | 0.15 | +0.01 | +11.11% | 1 | 22 | 23.05% |
| NLY240621C00020000 | 2024-04-25 10:21AM EDT | 2024-06-21 | 0.19 | 0.21 | 0.25 | +0.01 | +5.56% | 4 | 8,495 | 22.85% |
| NLY240719C00020000 | 2024-04-25 11:01AM EDT | 2024-07-19 | 0.29 | 0.28 | 0.29 | +0.07 | +46.67% | 17 | 1,042 | 20.07% |
| NLY241018C00020000 | 2024-04-25 10:20AM EDT | 2024-10-18 | 0.50 | 0.54 | 0.60 | +0.02 | +4.17% | 2 | 594 | 20.66% |
| NLY250117C00020000 | 2024-04-25 9:32AM EDT | 2025-01-17 | 0.70 | 0.68 | 0.77 | +0.05 | +7.69% | 5 | 8,530 | 19.58% |
| NLY260116C00020000 | 2024-04-25 10:34AM EDT | 2026-01-16 | 0.88 | 0.86 | 1.07 | -0.07 | -7.37% | 1 | 1,110 | 15.89% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240426P00020000 | 2024-04-24 3:16PM EDT | 2024-04-26 | 1.43 | 1.20 | 1.32 | 0.00 | - | 20 | 21 | 54.69% |
| NLY240503P00020000 | 2024-04-09 3:32PM EDT | 2024-05-03 | 0.77 | 1.03 | 1.43 | 0.00 | - | 44 | 23 | 51.37% |
| NLY240510P00020000 | 2024-04-03 1:26PM EDT | 2024-05-10 | 0.88 | 1.16 | 1.32 | 0.00 | - | 20 | 20 | 28.13% |
| NLY240517P00020000 | 2024-04-23 3:06PM EDT | 2024-05-17 | 1.77 | 1.26 | 1.61 | 0.00 | - | 24 | 198 | 43.85% |
| NLY240524P00020000 | 2024-04-15 2:31PM EDT | 2024-05-24 | 2.05 | 1.28 | 1.40 | 0.00 | - | 20 | 12 | 26.27% |
| NLY240531P00020000 | 2024-04-15 3:17PM EDT | 2024-05-31 | 2.33 | 1.27 | 1.48 | 0.00 | - | - | 1 | 28.03% |
| NLY240621P00020000 | 2024-04-23 1:58PM EDT | 2024-06-21 | 1.38 | 1.34 | 1.63 | 0.00 | - | 5 | 997 | 28.37% |
| NLY240719P00020000 | 2024-04-23 2:10PM EDT | 2024-07-19 | 1.92 | 1.87 | 2.69 | 0.00 | - | 1 | 192 | 53.71% |
| NLY241018P00020000 | 2024-04-25 10:58AM EDT | 2024-10-18 | 2.44 | 2.40 | 2.50 | -0.61 | -20.00% | 2 | 422 | 33.79% |
| NLY250117P00020000 | 2024-04-24 9:47AM EDT | 2025-01-17 | 3.13 | 2.84 | 3.00 | 0.00 | - | 2 | 1,250 | 35.30% |
| NLY260116P00020000 | 2024-04-18 1:50PM EDT | 2026-01-16 | 5.05 | 4.30 | 4.65 | 0.00 | - | 28 | 451 | 39.80% |
© 2024 Yahoo. All rights reserved.