Annaly Capital Management, Inc. (NLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:01AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240628C00017500 | 2024-05-16 3:39PM EDT | 17.50 | 2.94 | 2.28 | 4.95 | 0.00 | - | - | 2 | 76.66% |
| NLY240628C00018000 | 2024-05-16 3:32PM EDT | 18.00 | 2.52 | 1.81 | 4.55 | 0.00 | - | - | 20 | 71.78% |
| NLY240628C00018500 | 2024-05-17 3:42PM EDT | 18.50 | 1.95 | 0.98 | 4.00 | 0.00 | - | 18 | 18 | 55.47% |
| NLY240628C00019500 | 2024-05-17 3:45PM EDT | 19.50 | 1.06 | 0.92 | 1.12 | 0.00 | - | 20 | 36 | 24.71% |
| NLY240628C00020000 | 2024-05-16 3:57PM EDT | 20.00 | 0.66 | 0.28 | 0.83 | 0.00 | - | 13 | 92 | 25.39% |
| NLY240628C00020500 | 2024-05-17 10:15AM EDT | 20.50 | 0.39 | 0.30 | 0.40 | 0.00 | - | 10 | 108 | 18.46% |
| NLY240628C00021000 | 2024-05-17 2:46PM EDT | 21.00 | 0.21 | 0.13 | 0.22 | 0.00 | - | 903 | 903 | 18.16% |
| NLY240628C00021500 | 2024-05-17 2:36PM EDT | 21.50 | 0.10 | 0.06 | 0.12 | 0.00 | - | 51 | 51 | 18.56% |
| NLY240628C00022000 | 2024-05-17 1:44PM EDT | 22.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 102 | 121 | 18.75% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240628P00017500 | 2024-05-14 10:34AM EDT | 17.50 | 0.07 | 0.02 | 0.07 | 0.00 | - | - | 5 | 31.64% |
| NLY240628P00018000 | 2024-05-14 10:12AM EDT | 18.00 | 0.10 | 0.03 | 0.08 | 0.00 | - | - | 5 | 27.74% |
| NLY240628P00018500 | 2024-05-16 3:38PM EDT | 18.50 | 0.12 | 0.07 | 0.11 | 0.00 | - | - | 60 | 25.20% |
| NLY240628P00019000 | 2024-05-13 1:44PM EDT | 19.00 | 0.30 | 0.12 | 0.17 | 0.00 | - | 1 | 1 | 23.54% |
| NLY240628P00019500 | 2024-05-17 1:42PM EDT | 19.50 | 0.28 | 0.24 | 0.30 | 0.00 | - | 1 | 64 | 23.44% |
| NLY240628P00020000 | 2024-05-20 9:45AM EDT | 20.00 | 0.53 | 0.45 | 0.53 | +0.03 | +6.00% | 3 | 56 | 25.00% |
| NLY240628P00021000 | 2024-05-14 3:41PM EDT | 21.00 | 1.44 | 1.10 | 1.37 | 0.00 | - | - | 1 | 35.74% |
© 2024 Yahoo. All rights reserved.