Annaly Capital Management, Inc. (NLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240719C00010000 | 2023-12-13 2:53PM EDT | 10.00 | 8.45 | 8.15 | 10.60 | 0.00 | - | - | 0 | 117.77% |
| NLY240719C00011000 | 2024-03-26 3:30PM EDT | 11.00 | 8.80 | 6.00 | 9.00 | 0.00 | - | 2 | 0 | 140.14% |
| NLY240719C00012000 | 2023-11-28 4:32PM EDT | 12.00 | 5.75 | 7.60 | 8.60 | 0.00 | - | - | 0 | 128.71% |
| NLY240719C00013000 | 2024-03-26 3:30PM EDT | 13.00 | 6.80 | 4.65 | 7.05 | 0.00 | - | 2 | 0 | 111.13% |
| NLY240719C00014000 | 2024-03-26 2:54PM EDT | 14.00 | 5.90 | 3.85 | 6.05 | 0.00 | - | 640 | 0 | 96.88% |
| NLY240719C00015000 | 2024-03-26 2:54PM EDT | 15.00 | 4.85 | 2.67 | 4.85 | 0.00 | - | 2,560 | 0 | 75.78% |
| NLY240719C00016000 | 2024-03-26 2:54PM EDT | 16.00 | 3.85 | 2.24 | 5.00 | 0.00 | - | 3,200 | 0 | 55.13% |
| NLY240719C00017000 | 2024-04-10 2:19PM EDT | 17.00 | 2.00 | 1.73 | 2.40 | 0.00 | - | 50 | 51 | 36.18% |
| NLY240719C00018000 | 2024-04-26 10:44AM EDT | 18.00 | 1.41 | 0.05 | 1.36 | +0.12 | +9.30% | 14 | 386 | 24.02% |
| NLY240719C00019000 | 2024-04-26 1:17PM EDT | 19.00 | 0.75 | 0.66 | 0.71 | +0.05 | +7.14% | 88 | 840 | 21.19% |
| NLY240719C00020000 | 2024-04-26 11:32AM EDT | 20.00 | 0.34 | 0.27 | 0.31 | +0.07 | +25.93% | 17 | 1,053 | 19.87% |
| NLY240719C00021000 | 2024-04-25 3:41PM EDT | 21.00 | 0.12 | 0.09 | 0.13 | 0.00 | - | 66 | 877 | 20.02% |
| NLY240719C00022000 | 2024-04-26 11:45AM EDT | 22.00 | 0.07 | 0.02 | 0.13 | +0.01 | +16.67% | 2 | 949 | 25.68% |
| NLY240719C00023000 | 2024-04-18 10:38AM EDT | 23.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 60 | 172 | 24.81% |
| NLY240719C00024000 | 2024-03-15 11:48AM EDT | 24.00 | 0.04 | 0.00 | 0.27 | 0.00 | - | 60 | 85 | 43.26% |
| NLY240719C00025000 | 2024-04-26 9:34AM EDT | 25.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 51 | 28.13% |
| NLY240719C00026000 | 2024-01-03 1:34PM EDT | 26.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 80 | 1 | 36.33% |
| NLY240719C00030000 | 2023-12-19 12:24PM EDT | 30.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 66.80% |
| NLY240719C00035000 | 2024-03-22 3:11PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 55.86% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240719P00010000 | 2024-02-05 1:38PM EDT | 10.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 5 | 9 | 108.40% |
| NLY240719P00011000 | 2023-12-15 1:23PM EDT | 11.00 | 0.11 | 0.00 | 0.23 | 0.00 | - | 1 | 2 | 70.70% |
| NLY240719P00012000 | 2024-02-14 1:04PM EDT | 12.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 4 | 14 | 82.91% |
| NLY240719P00013000 | 2024-02-02 3:32PM EDT | 13.00 | 0.17 | 0.09 | 0.12 | 0.00 | - | 2 | 14 | 50.98% |
| NLY240719P00014000 | 2024-04-24 2:15PM EDT | 14.00 | 0.06 | 0.02 | 0.75 | 0.00 | - | 28 | 6 | 61.43% |
| NLY240719P00015000 | 2024-04-26 11:30AM EDT | 15.00 | 0.09 | 0.07 | 0.10 | -0.02 | -18.18% | 1 | 101 | 34.18% |
| NLY240719P00016000 | 2024-04-26 3:38PM EDT | 16.00 | 0.15 | 0.14 | 0.17 | -0.09 | -37.50% | 1 | 538 | 30.86% |
| NLY240719P00017000 | 2024-04-26 2:31PM EDT | 17.00 | 0.28 | 0.28 | 0.30 | -0.09 | -24.32% | 3 | 2,574 | 28.03% |
| NLY240719P00018000 | 2024-04-26 10:09AM EDT | 18.00 | 0.54 | 0.55 | 0.59 | -0.19 | -26.03% | 1 | 719 | 27.44% |
| NLY240719P00019000 | 2024-04-26 9:53AM EDT | 19.00 | 1.05 | 1.03 | 1.11 | -0.16 | -13.22% | 1 | 467 | 28.96% |
| NLY240719P00020000 | 2024-04-26 2:04PM EDT | 20.00 | 1.65 | 1.72 | 2.28 | -0.25 | -13.16% | 2 | 199 | 44.73% |
| NLY240719P00021000 | 2024-04-17 9:54AM EDT | 21.00 | 3.50 | 1.53 | 3.35 | 0.00 | - | 3 | 756 | 55.86% |
| NLY240719P00022000 | 2024-04-01 3:24PM EDT | 22.00 | 2.95 | 2.26 | 4.75 | 0.00 | - | 10 | 393 | 75.44% |
| NLY240719P00023000 | 2024-01-22 2:03PM EDT | 23.00 | 4.65 | 4.90 | 5.35 | 0.00 | - | 2 | 7 | 64.16% |
| NLY240719P00024000 | 2023-11-30 10:46AM EDT | 24.00 | 7.15 | 4.75 | 5.50 | 0.00 | - | - | 24 | 48.24% |
| NLY240719P00030000 | 2024-03-12 3:52PM EDT | 30.00 | 10.86 | 11.15 | 13.15 | 0.00 | - | 4 | 7 | 101.17% |
| NLY240719P00035000 | 2023-12-07 10:41AM EDT | 35.00 | 17.85 | 14.70 | 17.45 | 0.00 | - | 1 | 1 | 130.37% |
© 2024 Yahoo. All rights reserved.