Annaly Capital Management, Inc. (NLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240712C00019000 | 2024-06-28 1:33PM EDT | 19.00 | 0.26 | 0.07 | 0.88 | +0.26 | - | 28 | 0 | 59.38% |
| NLY240712C00019500 | 2024-06-28 2:06PM EDT | 19.50 | 0.07 | 0.04 | 0.20 | -0.10 | -58.82% | 165 | 2 | 26.17% |
| NLY240712C00020000 | 2024-06-28 3:30PM EDT | 20.00 | 0.05 | 0.02 | 0.03 | +0.01 | +25.00% | 56 | 186 | 19.14% |
| NLY240712C00020500 | 2024-06-28 2:03PM EDT | 20.50 | 0.01 | 0.00 | 0.08 | -0.01 | -50.00% | 4 | 13 | 33.79% |
| NLY240712C00021000 | 2024-06-28 10:24AM EDT | 21.00 | 0.11 | 0.00 | 0.61 | +0.10 | +1,000.00% | 10 | 10 | 65.43% |
| NLY240712C00021500 | 2024-06-28 10:42AM EDT | 21.50 | 0.03 | 0.00 | 0.25 | +0.03 | - | 11 | 2 | 54.69% |
| NLY240712C00022000 | 2024-06-24 1:47PM EDT | 22.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 2 | 56.45% |
| NLY240712C00022500 | 2024-06-21 11:36AM EDT | 22.50 | 0.01 | 0.00 | 1.25 | 0.00 | - | 5 | 5 | 119.53% |
| NLY240712C00024000 | 2024-06-24 9:30AM EDT | 24.00 | 0.01 | 0.00 | 1.75 | 0.00 | - | 3 | 4 | 164.45% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240712P00015000 | 2024-06-25 1:26PM EDT | 15.00 | 0.03 | 0.00 | 2.13 | +0.03 | - | - | 1 | 205.66% |
| NLY240712P00016000 | 2024-06-04 9:30AM EDT | 16.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 51.56% |
| NLY240712P00016500 | 2024-06-28 3:43PM EDT | 16.50 | 0.03 | 0.00 | 2.15 | -0.03 | -50.00% | 1 | 1 | 158.69% |
| NLY240712P00018000 | 2024-06-28 10:37AM EDT | 18.00 | 0.05 | 0.01 | 0.54 | +0.01 | +25.00% | 6 | 111 | 70.31% |
| NLY240712P00018500 | 2024-06-28 2:22PM EDT | 18.50 | 0.09 | 0.00 | 0.10 | +0.02 | +28.57% | 15 | 111 | 21.29% |
| NLY240712P00019000 | 2024-06-28 3:16PM EDT | 19.00 | 0.22 | 0.01 | 0.25 | +0.01 | +4.76% | 30 | 107 | 19.53% |
| NLY240712P00019500 | 2024-06-28 2:09PM EDT | 19.50 | 0.50 | 0.41 | 0.60 | -0.05 | -9.09% | 61 | 1,770 | 23.05% |
| NLY240712P00020000 | 2024-06-27 3:45PM EDT | 20.00 | 1.00 | 0.28 | 2.38 | 0.00 | - | 31 | 51 | 52.44% |
| NLY240712P00021000 | 2024-06-17 12:30PM EDT | 21.00 | 1.47 | 1.47 | 3.75 | 0.00 | - | - | 10 | 95.51% |
© 2024 Yahoo. All rights reserved.