Annaly Capital Management, Inc. (NLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240705C00018000 | 2024-06-28 11:24AM EDT | 18.00 | 1.15 | 0.63 | 1.49 | -1.50 | -56.60% | 1 | 0 | 90.63% |
| NLY240705C00018500 | 2024-06-27 1:00PM EDT | 18.50 | 1.13 | 0.34 | 0.73 | 0.00 | - | 5 | 0 | 40.23% |
| NLY240705C00019000 | 2024-06-28 3:23PM EDT | 19.00 | 0.15 | 0.00 | 0.77 | -0.49 | -76.56% | 53 | 2 | 75.98% |
| NLY240705C00019500 | 2024-06-28 1:43PM EDT | 19.50 | 0.05 | 0.00 | 0.03 | -0.14 | -73.68% | 94 | 4 | 16.80% |
| NLY240705C00020000 | 2024-06-28 12:32PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 4 | 495 | 25.78% |
| NLY240705C00020500 | 2024-06-28 12:17PM EDT | 20.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 9 | 315 | 35.16% |
| NLY240705C00021000 | 2024-06-24 12:45PM EDT | 21.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 8 | 368 | 50.78% |
| NLY240705C00021500 | 2024-06-24 10:27AM EDT | 21.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 6 | 8 | 101.17% |
| NLY240705C00022000 | 2024-06-24 10:20AM EDT | 22.00 | 0.01 | 0.00 | 1.25 | 0.00 | - | 3 | 4 | 163.09% |
| NLY240705C00022500 | 2024-06-28 10:20AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | +0.01 | - | 2 | 19 | 56.25% |
| NLY240705C00023000 | 2024-06-18 2:45PM EDT | 23.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 103 | 153.91% |
| NLY240705C00024000 | 2024-05-31 1:03PM EDT | 24.00 | 0.01 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 210.16% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240705P00016000 | 2024-06-27 11:38AM EDT | 16.00 | 0.01 | 0.00 | 0.73 | +0.01 | - | - | 16 | 155.86% |
| NLY240705P00016500 | 2024-06-27 10:04AM EDT | 16.50 | 0.01 | 0.00 | 0.02 | +0.01 | - | - | 16 | 56.25% |
| NLY240705P00017000 | 2024-06-25 12:20PM EDT | 17.00 | 0.01 | 0.00 | 1.04 | 0.00 | - | 5 | 0 | 141.02% |
| NLY240705P00018000 | 2024-06-28 3:24PM EDT | 18.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 20 | 68 | 29.69% |
| NLY240705P00018500 | 2024-06-28 12:26PM EDT | 18.50 | 0.04 | 0.00 | 0.21 | +0.02 | +100.00% | 10 | 35 | 45.12% |
| NLY240705P00019000 | 2024-06-28 3:58PM EDT | 19.00 | 0.13 | 0.04 | 0.13 | -0.03 | -18.75% | 511 | 692 | 16.21% |
| NLY240705P00019500 | 2024-06-28 3:30PM EDT | 19.50 | 0.53 | 0.31 | 0.56 | 0.00 | - | 92 | 94 | 29.30% |
| NLY240705P00020000 | 2024-06-28 9:45AM EDT | 20.00 | 0.85 | 0.90 | 1.14 | +0.03 | +3.66% | 1 | 55 | 54.69% |
| NLY240705P00020500 | 2024-06-17 11:14AM EDT | 20.50 | 1.15 | 1.12 | 1.60 | 0.00 | - | 10 | 8 | 62.89% |
| NLY240705P00021500 | 2024-06-26 9:42AM EDT | 21.50 | 2.42 | 2.25 | 4.20 | +2.42 | - | - | 1 | 168.16% |
© 2024 Yahoo. All rights reserved.