UK markets open in 1 hour 10 minutes
NIKKEI 225
38,154.37 +80.39 (+0.21%) HANG SENG
18,969.54 +431.73 (+2.33%) CRUDE OIL
79.87 +0.61 (+0.77%) GOLD FUTURES
2,362.10 +21.80 (+0.93%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,147.68 +980.27 (+1.99%)
Annaly Capital Management, Inc. (NLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240510C00020000 | 2024-05-09 12:09PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| NLY240517C00020000 | 2024-05-09 3:42PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 980 | 0 | 1.56% |
| NLY240524C00020000 | 2024-05-09 3:57PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| NLY240531C00020000 | 2024-05-09 3:49PM EDT | 2024-05-31 | 0.25 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 1.56% |
| NLY240607C00020000 | 2024-05-09 2:00PM EDT | 2024-06-07 | 0.27 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| NLY240614C00020000 | 2024-05-09 10:22AM EDT | 2024-06-14 | 0.37 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| NLY240621C00020000 | 2024-05-09 3:37PM EDT | 2024-06-21 | 0.40 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.78% |
| NLY240628C00020000 | 2024-05-09 3:51PM EDT | 2024-06-28 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | - | 0.78% |
| NLY240719C00020000 | 2024-05-09 1:42PM EDT | 2024-07-19 | 0.47 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| NLY241018C00020000 | 2024-05-07 12:44PM EDT | 2024-10-18 | 0.73 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.39% |
| NLY250117C00020000 | 2024-05-09 3:56PM EDT | 2025-01-17 | 1.00 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.39% |
| NLY260116C00020000 | 2024-05-09 10:42AM EDT | 2026-01-16 | 1.28 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.20% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240510P00020000 | 2024-05-09 3:50PM EDT | 2024-05-10 | 0.18 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| NLY240517P00020000 | 2024-05-09 11:52AM EDT | 2024-05-17 | 0.32 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NLY240524P00020000 | 2024-05-08 3:00PM EDT | 2024-05-24 | 0.42 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| NLY240531P00020000 | 2024-05-07 12:21PM EDT | 2024-05-31 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NLY240607P00020000 | 2024-05-03 3:53PM EDT | 2024-06-07 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NLY240614P00020000 | 2024-05-08 12:09PM EDT | 2024-06-14 | 0.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NLY240621P00020000 | 2024-05-09 3:58PM EDT | 2024-06-21 | 0.47 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| NLY240719P00020000 | 2024-05-08 1:28PM EDT | 2024-07-19 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NLY241018P00020000 | 2024-05-08 11:14AM EDT | 2024-10-18 | 1.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NLY250117P00020000 | 2024-05-09 3:51PM EDT | 2025-01-17 | 2.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| NLY260116P00020000 | 2024-05-08 2:51PM EDT | 2026-01-16 | 3.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.