Annaly Capital Management, Inc. (NLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:46AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240510C00017500 | 2024-04-18 12:34PM EDT | 17.50 | 0.83 | 2.13 | 2.20 | 0.00 | - | - | 42 | 0.00% |
| NLY240510C00018000 | 2024-05-07 2:17PM EDT | 18.00 | 1.61 | 1.60 | 1.88 | 0.00 | - | 20 | 97 | 65.63% |
| NLY240510C00018500 | 2024-05-06 12:40PM EDT | 18.50 | 1.05 | 1.12 | 1.19 | 0.00 | - | 10 | 194 | 0.00% |
| NLY240510C00019000 | 2024-05-07 12:44PM EDT | 19.00 | 0.60 | 0.60 | 0.69 | -0.07 | -10.45% | 1 | 548 | 0.00% |
| NLY240510C00019500 | 2024-05-07 3:31PM EDT | 19.50 | 0.20 | 0.23 | 0.25 | 0.00 | - | 255 | 897 | 16.41% |
| NLY240510C00020000 | 2024-05-07 3:54PM EDT | 20.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 59 | 372 | 15.24% |
| NLY240510C00020500 | 2024-05-02 3:34PM EDT | 20.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 212 | 30.47% |
| NLY240510C00021000 | 2024-05-02 3:34PM EDT | 21.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 45 | 48.44% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240510P00015500 | 2024-04-18 10:37AM EDT | 15.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 10 | 112.50% |
| NLY240510P00016000 | 2024-04-19 2:11PM EDT | 16.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 250 | 251 | 96.88% |
| NLY240510P00016500 | 2024-04-24 1:30PM EDT | 16.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 84.38% |
| NLY240510P00017000 | 2024-04-26 3:48PM EDT | 17.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 40 | 71.88% |
| NLY240510P00017500 | 2024-05-02 10:03AM EDT | 17.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 20 | 70.31% |
| NLY240510P00018000 | 2024-05-02 11:39AM EDT | 18.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 11 | 85 | 148.05% |
| NLY240510P00018500 | 2024-05-07 10:01AM EDT | 18.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | 5 | 182 | 59.38% |
| NLY240510P00019000 | 2024-05-07 9:58AM EDT | 19.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 166 | 29.69% |
| NLY240510P00019500 | 2024-05-08 9:30AM EDT | 19.50 | 0.08 | 0.05 | 0.06 | +0.04 | +100.00% | 4 | 169 | 19.92% |
| NLY240510P00020000 | 2024-05-07 3:02PM EDT | 20.00 | 0.42 | 0.20 | 0.39 | 0.00 | - | 70 | 78 | 29.88% |
| NLY240510P00020500 | 2024-04-26 1:11PM EDT | 20.50 | 1.47 | 0.82 | 0.88 | 0.00 | - | 21 | 4 | 48.44% |
© 2024 Yahoo. All rights reserved.