Annaly Capital Management, Inc. (NLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY241011C00018000 | 2024-09-30 9:30AM EDT | 18.00 | 2.12 | 1.05 | 3.55 | 0.00 | - | 2 | 2 | 190.82% |
| NLY241011C00019000 | 2024-10-08 11:22AM EDT | 19.00 | 0.57 | 0.60 | 0.83 | +0.14 | +32.56% | 5 | 73 | 58.79% |
| NLY241011C00019500 | 2024-10-08 1:25PM EDT | 19.50 | 0.21 | 0.24 | 0.28 | +0.11 | +110.00% | 84 | 610 | 25.78% |
| NLY241011C00020000 | 2024-10-08 3:22PM EDT | 20.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 24 | 1,119 | 18.75% |
| NLY241011C00020500 | 2024-10-08 3:22PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 80 | 27.34% |
| NLY241011C00021000 | 2024-10-04 9:53AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 467 | 39.06% |
| NLY241011C00021500 | 2024-09-27 12:42PM EDT | 21.50 | 0.01 | 0.00 | 0.40 | 0.00 | - | 10 | 266 | 108.20% |
| NLY241011C00022000 | 2024-09-23 9:33AM EDT | 22.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 2 | 3 | 101.95% |
| NLY241011C00022500 | 2024-09-27 9:30AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 65.63% |
| NLY241011C00023500 | 2024-09-23 9:30AM EDT | 23.50 | 0.01 | 0.00 | 0.53 | 0.00 | - | - | 51 | 184.77% |
| NLY241011C00025000 | 2024-09-09 10:46AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 106.25% |
| NLY241011C00026000 | 2024-09-05 1:05PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 125.00% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY241011P00017000 | 2024-09-18 2:49PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 2 | 71.88% |
| NLY241011P00018000 | 2024-09-12 12:44PM EDT | 18.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | - | 1 | 59.38% |
| NLY241011P00018500 | 2024-10-07 11:33AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 17 | 37.50% |
| NLY241011P00019000 | 2024-10-08 10:47AM EDT | 19.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 12 | 213 | 31.25% |
| NLY241011P00019500 | 2024-10-08 2:06PM EDT | 19.50 | 0.10 | 0.08 | 0.09 | -0.17 | -62.96% | 15 | 438 | 22.66% |
| NLY241011P00020000 | 2024-10-08 1:47PM EDT | 20.00 | 0.42 | 0.33 | 0.57 | -0.24 | -36.36% | 4 | 402 | 53.32% |
| NLY241011P00020500 | 2024-10-03 9:52AM EDT | 20.50 | 1.10 | 0.78 | 0.98 | 0.00 | - | 1 | 119 | 61.72% |
| NLY241011P00021000 | 2024-09-26 10:52AM EDT | 21.00 | 1.31 | 0.86 | 2.23 | 0.00 | - | 1 | 1 | 92.97% |
© 2024 Yahoo. All rights reserved.