Annaly Capital Management, Inc. (NLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240621C00003000 | 2023-10-23 9:58AM EDT | 3.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| NLY240621C00005000 | 2023-10-02 9:32AM EDT | 5.00 | 13.73 | 9.90 | 11.40 | 0.00 | - | 1 | 8 | 0.00% |
| NLY240621C00008000 | 2023-11-30 10:30AM EDT | 8.00 | 10.18 | 11.30 | 11.80 | 0.00 | - | - | 0 | 224.61% |
| NLY240621C00010000 | 2023-11-30 10:31AM EDT | 10.00 | 8.16 | 9.15 | 10.25 | 0.00 | - | 1 | 0 | 187.70% |
| NLY240621C00013000 | 2024-03-26 3:30PM EDT | 13.00 | 6.80 | 4.40 | 7.50 | 0.00 | - | 2 | 1 | 75.59% |
| NLY240621C00015000 | 2024-04-16 10:42AM EDT | 15.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NLY240621C00017000 | 2024-04-30 10:05AM EDT | 17.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NLY240621C00018000 | 2024-04-30 10:47AM EDT | 18.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NLY240621C00019000 | 2024-04-30 2:32PM EDT | 19.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 1.56% |
| NLY240621C00020000 | 2024-04-30 2:53PM EDT | 20.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 6.25% |
| NLY240621C00021000 | 2024-04-30 3:45PM EDT | 21.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 6.25% |
| NLY240621C00022000 | 2024-04-29 1:19PM EDT | 22.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| NLY240621C00025000 | 2024-04-10 12:25PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NLY240621C00027000 | 2024-03-21 12:36PM EDT | 27.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 87 | 47.27% |
| NLY240621C00030000 | 2024-02-14 3:41PM EDT | 30.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 380 | 50.00% |
| NLY240621C00032000 | 2023-04-14 10:49AM EDT | 32.00 | 0.07 | 0.00 | 0.29 | 0.00 | - | 98 | 18 | 83.98% |
| NLY240621C00035000 | 2023-08-22 3:08PM EDT | 35.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 16 | 84.38% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240621P00003000 | 2023-05-31 9:30AM EDT | 3.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| NLY240621P00005000 | 2023-04-19 11:44AM EDT | 5.00 | 0.16 | 0.01 | 0.13 | 0.00 | - | 2 | 3 | 183.59% |
| NLY240621P00008000 | 2024-01-04 1:03PM EDT | 8.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 25 | 1,044 | 158.98% |
| NLY240621P00010000 | 2023-12-06 4:46PM EDT | 10.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 157 | 136.72% |
| NLY240621P00013000 | 2024-04-16 10:48AM EDT | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NLY240621P00015000 | 2024-04-30 3:57PM EDT | 15.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| NLY240621P00016000 | 2024-04-30 3:57PM EDT | 16.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NLY240621P00017000 | 2024-04-30 3:57PM EDT | 17.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 6.25% |
| NLY240621P00018000 | 2024-04-30 3:57PM EDT | 18.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 3.13% |
| NLY240621P00019000 | 2024-04-30 2:14PM EDT | 19.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1,073 | 0 | 0.00% |
| NLY240621P00020000 | 2024-04-30 3:59PM EDT | 20.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NLY240621P00021000 | 2024-04-16 9:40AM EDT | 21.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NLY240621P00022000 | 2024-04-17 3:31PM EDT | 22.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NLY240621P00025000 | 2024-04-10 3:01PM EDT | 25.00 | 6.59 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| NLY240621P00027000 | 2023-09-22 3:15PM EDT | 27.00 | 8.10 | 10.90 | 11.85 | 0.00 | - | 23 | 175 | 192.58% |
| NLY240621P00030000 | 2023-09-18 1:37PM EDT | 30.00 | 10.10 | 13.35 | 13.55 | 0.00 | - | - | 151 | 177.49% |
| NLY240621P00035000 | 2023-03-22 1:06PM EDT | 35.00 | 18.10 | 15.90 | 17.40 | 0.00 | - | 1 | 2 | 116.70% |
© 2024 Yahoo. All rights reserved.