Annaly Capital Management, Inc. (NLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240517C00017000 | 2024-04-25 10:00AM EDT | 17.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NLY240517C00017500 | 2024-04-26 9:46AM EDT | 17.50 | 1.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NLY240517C00018000 | 2024-04-29 1:35PM EDT | 18.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NLY240517C00018500 | 2024-04-30 3:55PM EDT | 18.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NLY240517C00019000 | 2024-04-30 3:49PM EDT | 19.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| NLY240517C00019500 | 2024-04-30 2:54PM EDT | 19.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| NLY240517C00020000 | 2024-04-29 3:05PM EDT | 20.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| NLY240517C00020500 | 2024-04-26 2:10PM EDT | 20.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NLY240517C00021000 | 2024-04-29 10:55AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NLY240517C00022000 | 2024-04-04 11:21AM EDT | 22.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NLY240517C00023000 | 2024-03-22 9:32AM EDT | 23.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 4 | 57.03% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240517P00014000 | 2024-04-26 3:53PM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NLY240517P00015000 | 2024-03-19 3:42PM EDT | 15.00 | 0.25 | 0.01 | 0.25 | 0.00 | - | 3 | 23 | 79.30% |
| NLY240517P00016000 | 2024-04-29 10:44AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NLY240517P00016500 | 2024-04-24 9:56AM EDT | 16.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NLY240517P00017000 | 2024-04-30 3:36PM EDT | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NLY240517P00017500 | 2024-04-26 3:54PM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| NLY240517P00018000 | 2024-04-30 3:53PM EDT | 18.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 874 | 0 | 6.25% |
| NLY240517P00018500 | 2024-04-30 3:54PM EDT | 18.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 1.56% |
| NLY240517P00019000 | 2024-04-30 3:55PM EDT | 19.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| NLY240517P00020000 | 2024-04-30 3:24PM EDT | 20.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NLY240517P00021000 | 2024-04-16 12:12PM EDT | 21.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NLY240517P00022000 | 2024-04-05 9:30AM EDT | 22.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.