UK markets open in 7 hours 7 minutes
NIKKEI 225
38,787.38 -132.92 (-0.34%) HANG SENG
19,553.61 +177.11 (+0.91%) CRUDE OIL
79.84 -0.22 (-0.27%) GOLD FUTURES
2,423.10 +5.70 (+0.24%) DOW
40,003.59 +134.19 (+0.34%) Bitcoin GBP
52,120.72 -554.53 (-1.05%)
Annaly Capital Management, Inc. (NLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:21.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240524C00021000 | 2024-05-16 11:55AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.03 | 0.00 | - | 51 | 222 | 20.31% |
| NLY240531C00021000 | 2024-05-16 3:21PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.06 | 0.00 | - | 46 | 97 | 17.19% |
| NLY240607C00021000 | 2024-05-17 11:32AM EDT | 2024-06-07 | 0.07 | 0.06 | 0.18 | -0.01 | -12.50% | 3 | 44 | 22.27% |
| NLY240614C00021000 | 2024-05-17 2:55PM EDT | 2024-06-14 | 0.13 | 0.11 | 0.13 | -0.02 | -13.33% | 2 | 15 | 16.41% |
| NLY240621C00021000 | 2024-05-17 3:49PM EDT | 2024-06-21 | 0.14 | 0.13 | 0.20 | -0.03 | -17.65% | 45 | 6,593 | 17.97% |
| NLY240628C00021000 | 2024-05-17 2:46PM EDT | 2024-06-28 | 0.21 | 0.20 | 0.25 | +0.21 | - | 903 | 6 | 18.46% |
| NLY240719C00021000 | 2024-05-17 2:55PM EDT | 2024-07-19 | 0.22 | 0.20 | 0.25 | +0.01 | +4.76% | 35 | 1,155 | 15.04% |
| NLY240816C00021000 | 2024-05-17 1:59PM EDT | 2024-08-16 | 0.32 | 0.29 | 0.37 | +0.32 | - | 80 | 104 | 15.72% |
| NLY241018C00021000 | 2024-05-17 2:33PM EDT | 2024-10-18 | 0.54 | 0.53 | 0.57 | -0.03 | -5.26% | 22 | 1,215 | 16.02% |
| NLY250117C00021000 | 2024-05-17 12:02PM EDT | 2025-01-17 | 0.79 | 0.73 | 0.81 | +0.79 | - | 1 | 56 | 16.38% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240531P00021000 | 2024-05-17 10:27AM EDT | 2024-05-31 | 0.64 | 0.47 | 1.29 | -0.70 | -52.24% | 5 | 20 | 59.77% |
| NLY240621P00021000 | 2024-05-17 12:09PM EDT | 2024-06-21 | 0.70 | 0.64 | 0.80 | -0.07 | -9.09% | 2 | 20 | 15.63% |
| NLY240628P00021000 | 2024-05-14 3:41PM EDT | 2024-06-28 | 1.44 | 0.96 | 1.49 | +1.44 | - | - | 1 | 41.11% |
| NLY240719P00021000 | 2024-05-16 2:07PM EDT | 2024-07-19 | 1.26 | 1.08 | 2.48 | 0.00 | - | 11 | 767 | 63.14% |
| NLY241018P00021000 | 2024-05-15 3:12PM EDT | 2024-10-18 | 1.88 | 1.66 | 3.55 | 0.00 | - | 5 | 98 | 60.60% |
© 2024 Yahoo. All rights reserved.