Annaly Capital Management, Inc. (NLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240628C00017000 | 2024-06-11 3:44PM EDT | 17.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NLY240628C00017500 | 2024-06-12 10:35AM EDT | 17.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NLY240628C00018000 | 2024-05-24 11:09AM EDT | 18.00 | 1.67 | 1.56 | 2.55 | 0.00 | - | 20 | 0 | 145.31% |
| NLY240628C00018500 | 2024-05-24 11:11AM EDT | 18.50 | 1.15 | 1.06 | 2.58 | 0.00 | - | 18 | 1 | 84.77% |
| NLY240628C00019000 | 2024-06-24 10:26AM EDT | 19.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NLY240628C00019500 | 2024-06-24 10:35AM EDT | 19.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NLY240628C00020000 | 2024-06-24 3:36PM EDT | 20.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 573 | 0 | 0.00% |
| NLY240628C00020500 | 2024-06-24 3:54PM EDT | 20.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 634 | 0 | 6.25% |
| NLY240628C00021000 | 2024-06-24 12:45PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 12.50% |
| NLY240628C00021500 | 2024-06-04 11:14AM EDT | 21.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NLY240628C00022000 | 2024-06-20 12:35PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| NLY240628C00022500 | 2024-06-17 10:30AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NLY240628C00025000 | 2024-06-04 11:11AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NLY240628C00026000 | 2024-06-05 11:36AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240628P00015000 | 2024-06-17 11:04AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NLY240628P00016000 | 2024-06-20 3:32PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NLY240628P00016500 | 2024-05-31 10:36AM EDT | 16.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NLY240628P00017000 | 2024-06-24 9:30AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NLY240628P00017500 | 2024-06-24 11:24AM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| NLY240628P00018000 | 2024-06-24 2:32PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| NLY240628P00018500 | 2024-06-21 3:11PM EDT | 18.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| NLY240628P00019000 | 2024-06-24 3:03PM EDT | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 12.50% |
| NLY240628P00019500 | 2024-06-24 3:45PM EDT | 19.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 12.50% |
| NLY240628P00020000 | 2024-06-24 3:38PM EDT | 20.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 3.13% |
| NLY240628P00020500 | 2024-06-17 1:47PM EDT | 20.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NLY240628P00021000 | 2024-06-24 10:24AM EDT | 21.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.