Annaly Capital Management, Inc. (NLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY241018C00013000 | 2024-07-16 3:16PM EDT | 13.00 | 7.85 | 6.65 | 8.00 | 0.00 | - | 6 | 0 | 325.78% |
| NLY241018C00014000 | 2024-09-27 9:36AM EDT | 14.00 | 6.50 | 4.00 | 7.75 | 0.00 | - | 4 | 0 | 199.80% |
| NLY241018C00015000 | 2024-09-27 9:36AM EDT | 15.00 | 5.50 | 3.50 | 6.75 | 0.00 | - | 4 | 2 | 213.28% |
| NLY241018C00016000 | 2024-09-27 3:51PM EDT | 16.00 | 4.05 | 2.52 | 5.75 | 0.00 | - | 780 | 0 | 179.30% |
| NLY241018C00017000 | 2024-06-27 3:19PM EDT | 17.00 | 2.67 | 2.54 | 4.35 | 0.00 | - | 720 | 0 | 182.42% |
| NLY241018C00018000 | 2024-09-27 3:29PM EDT | 18.00 | 2.75 | 1.42 | 3.70 | 0.00 | - | 168 | 0 | 155.86% |
| NLY241018C00019000 | 2024-10-09 11:56AM EDT | 19.00 | 0.82 | 0.67 | 0.74 | 0.00 | - | 3 | 206 | 31.45% |
| NLY241018C00019500 | 2024-10-11 3:34PM EDT | 19.50 | 0.27 | 0.25 | 0.29 | -0.12 | -30.77% | 115 | 1,152 | 20.31% |
| NLY241018C00020000 | 2024-10-11 1:42PM EDT | 20.00 | 0.08 | 0.05 | 0.06 | -0.03 | -27.27% | 44 | 2,638 | 17.38% |
| NLY241018C00020500 | 2024-10-11 3:26PM EDT | 20.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 21 | 183 | 23.83% |
| NLY241018C00021000 | 2024-10-11 3:54PM EDT | 21.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 47 | 4,592 | 30.47% |
| NLY241018C00021500 | 2024-09-30 10:58AM EDT | 21.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 9 | 25 | 38.28% |
| NLY241018C00022000 | 2024-10-09 10:15AM EDT | 22.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,251 | 46.09% |
| NLY241018C00023000 | 2024-10-11 9:30AM EDT | 23.00 | 0.06 | 0.00 | 0.05 | +0.03 | +100.00% | 4 | 287 | 62.50% |
| NLY241018C00024000 | 2024-05-20 2:24PM EDT | 24.00 | 0.06 | 0.01 | 1.20 | 0.00 | - | 5 | 73 | 175.78% |
| NLY241018C00025000 | 2024-09-17 9:30AM EDT | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 92 | 81.25% |
| NLY241018C00026000 | 2024-08-29 11:42AM EDT | 26.00 | 0.03 | 0.00 | 0.29 | 0.00 | - | 20 | 44 | 140.23% |
| NLY241018C00027000 | 2024-09-09 9:30AM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 50.00% |
| NLY241018C00035000 | 2024-06-18 9:30AM EDT | 35.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 12 | 182.81% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY241018P00010000 | 2024-05-09 3:51PM EDT | 10.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 20 | 69 | 390.23% |
| NLY241018P00011000 | 2024-05-03 3:20PM EDT | 11.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 44 | 4 | 344.53% |
| NLY241018P00012000 | 2024-05-20 12:55PM EDT | 12.00 | 0.04 | 0.00 | 1.32 | 0.00 | - | 3 | 5 | 363.67% |
| NLY241018P00013000 | 2024-06-12 2:42PM EDT | 13.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 19 | 20 | 264.06% |
| NLY241018P00014000 | 2024-07-09 2:38PM EDT | 14.00 | 0.05 | 0.00 | 0.76 | 0.00 | - | 46 | 85 | 228.52% |
| NLY241018P00015000 | 2024-09-20 2:50PM EDT | 15.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 350 | 81.25% |
| NLY241018P00016000 | 2024-08-20 9:30AM EDT | 16.00 | 0.07 | 0.01 | 0.75 | 0.00 | - | 2 | 284 | 160.55% |
| NLY241018P00017000 | 2024-10-07 10:26AM EDT | 17.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 2,649 | 76.95% |
| NLY241018P00017500 | 2024-10-01 11:19AM EDT | 17.50 | 0.09 | 0.00 | 1.00 | 0.00 | - | - | 8 | 126.56% |
| NLY241018P00018000 | 2024-10-11 1:03PM EDT | 18.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 2,701 | 37.50% |
| NLY241018P00018500 | 2024-10-08 10:14AM EDT | 18.50 | 0.05 | 0.01 | 0.24 | 0.00 | - | 1 | 29 | 62.31% |
| NLY241018P00019000 | 2024-10-11 3:54PM EDT | 19.00 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 29 | 7,483 | 23.05% |
| NLY241018P00019500 | 2024-10-11 3:52PM EDT | 19.50 | 0.12 | 0.11 | 0.14 | 0.00 | - | 80 | 1,638 | 18.36% |
| NLY241018P00020000 | 2024-10-11 3:27PM EDT | 20.00 | 0.40 | 0.37 | 0.43 | +0.09 | +29.03% | 262 | 3,779 | 17.38% |
| NLY241018P00020500 | 2024-10-10 2:37PM EDT | 20.50 | 0.70 | 0.62 | 1.93 | 0.00 | - | 10 | 45 | 68.75% |
| NLY241018P00021000 | 2024-10-10 10:00AM EDT | 21.00 | 1.30 | 1.27 | 1.45 | 0.00 | - | 2 | 19 | 43.36% |
| NLY241018P00022000 | 2024-02-27 3:30PM EDT | 22.00 | 4.50 | 2.99 | 3.30 | 0.00 | - | - | 48 | 148.63% |
| NLY241018P00023000 | 2024-07-30 9:46AM EDT | 23.00 | 3.20 | 2.25 | 5.50 | 0.00 | - | - | 1 | 142.97% |
| NLY241018P00024000 | 2024-07-30 9:45AM EDT | 24.00 | 4.30 | 2.41 | 6.55 | 0.00 | - | - | 1 | 102.73% |
| NLY241018P00025000 | 2024-07-30 9:39AM EDT | 25.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NLY241018P00030000 | 2024-09-27 1:18PM EDT | 30.00 | 9.98 | 9.80 | 12.25 | 0.00 | - | 95 | 0 | 281.25% |
© 2024 Yahoo. All rights reserved.