New Zealand markets closed

Annaly Capital Management, Inc. (NLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
18.23+0.24 (+1.33%)
At close: 04:00PM EDT
18.30 +0.07 (+0.38%)
After hours: 07:44PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NLY240426C000180002024-04-19 3:50PM EDT18.000.480.500.52+0.15+45.45%20534339.45%
NLY240426C000185002024-04-19 3:51PM EDT18.500.260.250.29+0.12+85.71%2801,09940.43%
NLY240426C000190002024-04-19 3:53PM EDT19.000.100.100.13+0.06+150.00%2342639.26%
NLY240426C000195002024-04-19 1:38PM EDT19.500.050.020.04+0.03+150.00%242336.33%
NLY240426C000200002024-04-19 10:29AM EDT20.000.020.000.020.00-21,13839.84%
NLY240426C000205002024-04-15 1:25PM EDT20.500.010.000.230.00-746172.27%
NLY240426C000210002024-04-05 3:35PM EDT21.000.040.000.030.00-4019953.13%
NLY240426C000220002024-03-13 9:37AM EDT22.000.030.000.750.00-13144.73%
NLY240426C000240002024-03-26 3:27PM EDT24.002.130.000.750.00-21183.40%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NLY240426P000160002024-03-18 9:30AM EDT16.000.040.000.000.00--125.00%
NLY240426P000165002024-04-19 2:58PM EDT16.500.020.010.04-0.01-33.33%1350.00%
NLY240426P000170002024-04-18 3:39PM EDT17.000.050.040.07-0.04-44.44%15444.53%
NLY240426P000175002024-04-19 10:23AM EDT17.500.120.100.14-0.06-33.33%3698641.02%
NLY240426P000180002024-04-19 3:45PM EDT18.000.290.260.30-0.09-23.68%9012640.43%
NLY240426P000185002024-04-19 3:45PM EDT18.500.570.490.53-0.11-16.18%4134337.50%
NLY240426P000190002024-04-18 3:53PM EDT19.000.860.830.88-0.19-18.10%224436.52%
NLY240426P000195002024-04-19 1:38PM EDT19.501.331.261.50-0.47-26.11%22165.82%
NLY240426P000200002024-04-12 12:52PM EDT20.001.541.662.330.00-21178.13%
NLY240426P000210002024-03-13 1:16PM EDT21.001.682.134.350.00--10134.57%