UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.22 +0.84 (+1.07%) GOLD FUTURES
2,316.10 -8.10 (-0.35%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,216.33 -1,257.51 (-2.49%)
Annaly Capital Management, Inc. (NLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 2.08 | 2.82 | 0.00 | - | - | 42 | 150.00% |
| NLY240510C00018000 | 2024-05-08 2:07PM EDT | 18.00 | 1.75 | 1.60 | 1.87 | +0.14 | +8.70% | 10 | 97 | 74.22% |
| NLY240510C00018500 | 2024-05-06 12:40PM EDT | 18.50 | 1.05 | 0.80 | 1.25 | 0.00 | - | 10 | 194 | 60.94% |
| NLY240510C00019000 | 2024-05-08 1:50PM EDT | 19.00 | 0.76 | 0.24 | 0.88 | +0.09 | +13.43% | 22 | 548 | 66.02% |
| NLY240510C00019500 | 2024-05-08 2:18PM EDT | 19.50 | 0.28 | 0.21 | 0.26 | +0.08 | +40.00% | 134 | 897 | 21.68% |
| NLY240510C00020000 | 2024-05-08 1:33PM EDT | 20.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 32 | 372 | 16.41% |
| NLY240510C00020500 | 2024-05-08 11:32AM EDT | 20.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 212 | 31.25% |
| NLY240510C00021000 | 2024-05-02 3:34PM EDT | 21.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 45 | 45.31% |
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 | 0.17 | 0.00 | - | 1 | 20 | 102.34% |
| NLY240510P00018000 | 2024-05-08 12:17PM EDT | 18.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 85 | 56.25% |
| NLY240510P00018500 | 2024-05-07 10:01AM EDT | 18.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | 5 | 182 | 58.20% |
| NLY240510P00019000 | 2024-05-08 3:52PM EDT | 19.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 166 | 32.03% |
| NLY240510P00019500 | 2024-05-08 3:09PM EDT | 19.50 | 0.04 | 0.02 | 0.05 | 0.00 | - | 93 | 169 | 16.80% |
| NLY240510P00020000 | 2024-05-07 3:02PM EDT | 20.00 | 0.42 | 0.25 | 0.73 | 0.00 | - | 70 | 78 | 77.34% |
| NLY240510P00020500 | 2024-04-26 1:11PM EDT | 20.50 | 1.47 | 0.34 | 1.47 | 0.00 | - | 21 | 4 | 138.67% |
© 2024 Yahoo. All rights reserved.