Annaly Capital Management, Inc. (NLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240517C00022000 | 2024-04-04 11:21AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.10 | 0.00 | - | 6 | 48 | 55.47% |
| NLY240524C00022000 | 2024-04-08 3:20PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.07 | 0.00 | - | - | 2 | 38.67% |
| NLY240621C00022000 | 2024-05-06 12:47PM EDT | 2024-06-21 | 0.05 | 0.02 | 0.03 | 0.00 | - | 9 | 2,722 | 19.53% |
| NLY240719C00022000 | 2024-05-06 1:36PM EDT | 2024-07-19 | 0.05 | 0.02 | 0.13 | 0.00 | - | 1 | 875 | 22.17% |
| NLY241018C00022000 | 2024-05-07 9:53AM EDT | 2024-10-18 | 0.22 | 0.18 | 0.21 | +0.01 | +4.76% | 2 | 341 | 17.33% |
| NLY250117C00022000 | 2024-05-07 2:37PM EDT | 2025-01-17 | 0.35 | 0.26 | 0.40 | +0.02 | +6.06% | 35 | 7,742 | 17.87% |
| NLY260116C00022000 | 2024-05-06 12:40PM EDT | 2026-01-16 | 0.64 | 0.57 | 0.72 | 0.00 | - | 23 | 1,443 | 15.16% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240517P00022000 | 2024-04-05 9:30AM EDT | 2024-05-17 | 2.94 | 1.45 | 3.70 | 0.00 | - | 5 | 0 | 70.70% |
| NLY240621P00022000 | 2024-04-17 3:31PM EDT | 2024-06-21 | 4.10 | 1.82 | 4.00 | 0.00 | - | 3 | 10 | 91.50% |
| NLY240719P00022000 | 2024-04-01 3:24PM EDT | 2024-07-19 | 2.95 | 1.69 | 4.60 | 0.00 | - | 10 | 393 | 89.16% |
| NLY241018P00022000 | 2024-02-27 3:30PM EDT | 2024-10-18 | 4.50 | 3.15 | 4.30 | 0.00 | - | - | 48 | 53.76% |
| NLY250117P00022000 | 2024-04-17 1:29PM EDT | 2025-01-17 | 5.28 | 1.75 | 5.00 | 0.00 | - | 3 | 289 | 53.83% |
| NLY260116P00022000 | 2024-04-18 1:47PM EDT | 2026-01-16 | 6.60 | 4.90 | 5.45 | 0.00 | - | 6 | 78 | 38.98% |
© 2024 Yahoo. All rights reserved.