Annaly Capital Management, Inc. (NLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:39PM EDT. Market open.
Strike:18.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240510C00018000 | 2024-05-10 12:25PM EDT | 2024-05-10 | 1.85 | 1.72 | 1.95 | +0.10 | +5.71% | 80 | 107 | 145.31% |
| NLY240517C00018000 | 2024-05-09 3:52PM EDT | 2024-05-17 | 1.88 | 1.87 | 1.97 | 0.00 | - | 1 | 455 | 55.47% |
| NLY240524C00018000 | 2024-05-08 2:51PM EDT | 2024-05-24 | 1.83 | 1.58 | 2.78 | 0.00 | - | 1 | 52 | 62.50% |
| NLY240531C00018000 | 2024-05-07 9:30AM EDT | 2024-05-31 | 1.88 | 1.24 | 2.03 | 0.00 | - | 1 | 35 | 39.45% |
| NLY240621C00018000 | 2024-05-08 11:26AM EDT | 2024-06-21 | 1.82 | 1.91 | 2.32 | 0.00 | - | 5 | 529 | 43.95% |
| NLY240719C00018000 | 2024-05-08 1:53PM EDT | 2024-07-19 | 1.93 | 1.51 | 2.12 | 0.00 | - | 100 | 325 | 26.17% |
| NLY241018C00018000 | 2024-05-10 12:02PM EDT | 2024-10-18 | 2.20 | 2.10 | 2.17 | +0.70 | +46.67% | 1 | 1,002 | 18.75% |
| NLY250117C00018000 | 2024-05-09 10:50AM EDT | 2025-01-17 | 2.28 | 2.18 | 2.32 | +0.14 | +6.60% | 85 | 4,224 | 18.09% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240510P00018000 | 2024-05-08 12:17PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 84 | 135.94% |
| NLY240517P00018000 | 2024-05-10 9:30AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | +0.02 | +100.00% | 16 | 3,577 | 25.00% |
| NLY240524P00018000 | 2024-05-07 9:58AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.13 | 0.00 | - | 1 | 32 | 46.09% |
| NLY240531P00018000 | 2024-05-06 12:54PM EDT | 2024-05-31 | 0.05 | 0.01 | 0.75 | 0.00 | - | 20 | 36 | 57.62% |
| NLY240607P00018000 | 2024-05-07 3:53PM EDT | 2024-06-07 | 0.06 | 0.03 | 0.05 | 0.00 | - | 1 | 18 | 25.39% |
| NLY240621P00018000 | 2024-05-09 11:09AM EDT | 2024-06-21 | 0.08 | 0.06 | 0.07 | 0.00 | - | 16 | 3,857 | 22.66% |
| NLY240719P00018000 | 2024-05-10 10:55AM EDT | 2024-07-19 | 0.17 | 0.17 | 0.19 | -0.05 | -22.73% | 18 | 827 | 24.22% |
| NLY241018P00018000 | 2024-05-10 10:39AM EDT | 2024-10-18 | 0.59 | 0.59 | 0.63 | -0.06 | -9.23% | 25 | 529 | 27.30% |
| NLY250117P00018000 | 2024-05-07 3:15PM EDT | 2025-01-17 | 1.03 | 0.99 | 1.06 | -0.17 | -14.17% | 1 | 1,559 | 29.54% |
© 2024 Yahoo. All rights reserved.