UK markets closed
NIKKEI 225
38,073.98 -128.42 (-0.34%) HANG SENG
18,537.81 +223.91 (+1.22%) CRUDE OIL
79.63 +0.37 (+0.47%) GOLD FUTURES
2,353.00 +12.70 (+0.54%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,066.94 +1,136.21 (+2.32%)
Annaly Capital Management, Inc. (NLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:19.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240510C00019000 | 2024-05-09 1:59PM EDT | 2024-05-10 | 0.77 | 0.38 | 0.88 | +0.01 | +1.32% | 35 | 546 | 49.22% |
| NLY240517C00019000 | 2024-05-09 1:02PM EDT | 2024-05-17 | 0.81 | 0.50 | 0.94 | 0.00 | - | 21 | 1,148 | 31.45% |
| NLY240524C00019000 | 2024-05-09 10:03AM EDT | 2024-05-24 | 0.88 | 0.90 | 0.98 | +0.03 | +3.53% | 10 | 466 | 26.95% |
| NLY240531C00019000 | 2024-05-07 11:14AM EDT | 2024-05-31 | 0.89 | 0.30 | 1.61 | 0.00 | - | 1 | 157 | 58.69% |
| NLY240607C00019000 | 2024-05-03 1:24PM EDT | 2024-06-07 | 0.68 | 0.67 | 1.87 | 0.00 | - | 11 | 11 | 63.57% |
| NLY240621C00019000 | 2024-05-09 3:38PM EDT | 2024-06-21 | 1.11 | 1.04 | 1.86 | +0.04 | +3.74% | 1 | 1,193 | 52.15% |
| NLY240719C00019000 | 2024-05-08 10:31AM EDT | 2024-07-19 | 1.05 | 0.90 | 1.19 | 0.00 | - | 4 | 901 | 20.07% |
| NLY241018C00019000 | 2024-05-08 1:28PM EDT | 2024-10-18 | 1.30 | 1.00 | 1.38 | 0.00 | - | 6 | 490 | 17.33% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240510P00019000 | 2024-05-08 3:52PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 165 | 62.50% |
| NLY240517P00019000 | 2024-05-09 11:55AM EDT | 2024-05-17 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 634 | 6,418 | 24.61% |
| NLY240524P00019000 | 2024-05-09 3:56PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.07 | -0.05 | -50.00% | 50 | 148 | 20.70% |
| NLY240531P00019000 | 2024-05-09 12:40PM EDT | 2024-05-31 | 0.09 | 0.07 | 0.10 | -0.07 | -43.75% | 1 | 133 | 19.63% |
| NLY240607P00019000 | 2024-05-07 11:36AM EDT | 2024-06-07 | 0.15 | 0.10 | 0.13 | 0.00 | - | 1 | 16 | 19.14% |
| NLY240614P00019000 | 2024-05-06 9:30AM EDT | 2024-06-14 | 0.30 | 0.09 | 0.37 | 0.00 | - | 1 | 3 | 28.91% |
| NLY240621P00019000 | 2024-05-09 3:37PM EDT | 2024-06-21 | 0.17 | 0.15 | 0.18 | -0.04 | -19.05% | 102 | 1,299 | 18.16% |
| NLY240719P00019000 | 2024-05-09 11:22AM EDT | 2024-07-19 | 0.49 | 0.26 | 0.56 | -0.02 | -3.92% | 4 | 549 | 26.76% |
| NLY241018P00019000 | 2024-05-09 3:25PM EDT | 2024-10-18 | 1.05 | 1.01 | 1.05 | -0.15 | -12.50% | 16 | 714 | 27.69% |
© 2024 Yahoo. All rights reserved.