Annaly Capital Management, Inc. (NLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240816C00017000 | 2024-06-28 12:06PM EDT | 17.00 | 2.20 | 1.75 | 4.00 | +2.20 | - | 2 | 0 | 63.18% |
| NLY240816C00018000 | 2024-06-28 9:44AM EDT | 18.00 | 1.42 | 0.19 | 2.65 | +1.42 | - | 10 | 0 | 77.73% |
| NLY240816C00019000 | 2024-06-28 2:48PM EDT | 19.00 | 0.55 | 0.50 | 0.78 | -0.36 | -39.56% | 36 | 8 | 27.25% |
| NLY240816C00020000 | 2024-06-28 3:59PM EDT | 20.00 | 0.17 | 0.16 | 0.19 | -0.01 | -5.56% | 451 | 1,182 | 18.85% |
| NLY240816C00021000 | 2024-06-27 12:54PM EDT | 21.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 1 | 506 | 19.92% |
| NLY240816C00022000 | 2024-06-06 9:30AM EDT | 22.00 | 0.09 | 0.00 | 0.22 | 0.00 | - | 5 | 63 | 38.18% |
| NLY240816C00023000 | 2024-06-24 12:38PM EDT | 23.00 | 0.03 | 0.00 | 0.09 | +0.03 | - | - | 2 | 35.74% |
| NLY240816C00024000 | 2024-06-25 9:30AM EDT | 24.00 | 0.01 | 0.00 | 0.19 | +0.01 | - | - | 51 | 50.20% |
| NLY240816C00025000 | 2024-06-24 9:30AM EDT | 25.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 38.28% |
| NLY240816C00028000 | 2024-06-24 10:07AM EDT | 28.00 | 0.01 | 0.00 | 0.75 | +0.01 | - | - | 1 | 86.04% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240816P00012000 | 2024-06-27 9:30AM EDT | 12.00 | 0.02 | 0.00 | 0.75 | +0.02 | - | - | 11 | 111.13% |
| NLY240816P00015000 | 2024-06-25 12:47PM EDT | 15.00 | 0.03 | 0.00 | 0.20 | +0.03 | - | - | 1 | 56.06% |
| NLY240816P00016000 | 2024-06-25 12:10PM EDT | 16.00 | 0.06 | 0.02 | 0.20 | 0.00 | - | 1 | 20,214 | 44.53% |
| NLY240816P00017000 | 2024-06-28 9:30AM EDT | 17.00 | 0.05 | 0.05 | 0.08 | -0.04 | -44.44% | 5 | 20,369 | 25.00% |
| NLY240816P00018000 | 2024-06-28 12:47PM EDT | 18.00 | 0.15 | 0.08 | 0.15 | +0.02 | +15.38% | 2 | 542 | 19.24% |
| NLY240816P00019000 | 2024-06-28 3:32PM EDT | 19.00 | 0.44 | 0.32 | 0.43 | +0.04 | +10.00% | 321 | 640 | 16.70% |
| NLY240816P00020000 | 2024-06-28 12:47PM EDT | 20.00 | 1.05 | 0.93 | 1.10 | -0.01 | -0.94% | 32 | 234 | 17.48% |
| NLY240816P00022000 | 2024-05-28 1:01PM EDT | 22.00 | 3.10 | 1.94 | 3.95 | 0.00 | - | 1 | 1 | 73.44% |
| NLY240816P00023000 | 2024-06-06 9:30AM EDT | 23.00 | 3.55 | 2.69 | 5.60 | 0.00 | - | 1 | 1 | 108.11% |
© 2024 Yahoo. All rights reserved.