Annaly Capital Management, Inc. (NLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY250117C00003000 | 2024-03-26 3:30PM EDT | 3.00 | 16.80 | 14.45 | 16.85 | 0.00 | - | 20 | 0 | 204.69% |
| NLY250117C00005000 | 2024-03-26 3:25PM EDT | 5.00 | 14.62 | 12.45 | 14.85 | 0.00 | - | 10 | 0 | 145.90% |
| NLY250117C00007000 | 2022-09-23 3:45PM EDT | 7.00 | 0.36 | 0.30 | 0.49 | -0.03 | -7.69% | 37 | 43,146 | 0.00% |
| NLY250117C00008000 | 2024-03-26 3:31PM EDT | 8.00 | 11.80 | 9.95 | 11.45 | 0.00 | - | 6 | 1 | 78.71% |
| NLY250117C00010000 | 2024-03-26 3:11PM EDT | 10.00 | 10.50 | 7.95 | 9.45 | 0.00 | - | 115 | 1 | 61.23% |
| NLY250117C00012000 | 2022-09-13 9:55AM EDT | 12.00 | 0.02 | 0.00 | 5.00 | 0.00 | - | 10 | 10 | 0.00% |
| NLY250117C00013000 | 2024-04-25 3:55PM EDT | 13.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NLY250117C00015000 | 2024-04-25 10:00AM EDT | 15.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 0.00% |
| NLY250117C00018000 | 2024-04-29 10:29AM EDT | 18.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NLY250117C00020000 | 2024-04-29 3:52PM EDT | 20.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| NLY250117C00022000 | 2024-04-29 3:06PM EDT | 22.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 3.13% |
| NLY250117C00025000 | 2024-04-29 9:52AM EDT | 25.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NLY250117C00027000 | 2024-04-22 3:09PM EDT | 27.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| NLY250117C00030000 | 2024-04-23 10:29AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| NLY250117C00032000 | 2024-04-15 1:10PM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NLY250117C00035000 | 2024-04-23 3:06PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY250117P00002000 | 2022-09-22 10:35AM EDT | 2.00 | 0.25 | 0.00 | 5.00 | 0.00 | - | 1 | 17 | 0.00% |
| NLY250117P00003000 | 2023-10-27 11:35AM EDT | 3.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 7 | 0 | 99.22% |
| NLY250117P00004000 | 2022-09-16 12:17PM EDT | 4.00 | 0.70 | 0.65 | 1.50 | 0.00 | - | 10 | 34 | 194.34% |
| NLY250117P00005000 | 2024-02-23 10:49AM EDT | 5.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 5 | 2,264 | 75.78% |
| NLY250117P00008000 | 2024-03-21 11:33AM EDT | 8.00 | 0.17 | 0.02 | 0.75 | 0.00 | - | 6 | 109 | 80.18% |
| NLY250117P00010000 | 2024-04-16 3:50PM EDT | 10.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NLY250117P00013000 | 2024-04-17 3:03PM EDT | 13.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NLY250117P00015000 | 2024-04-26 3:59PM EDT | 15.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NLY250117P00018000 | 2024-04-29 11:55AM EDT | 18.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| NLY250117P00020000 | 2024-04-29 2:11PM EDT | 20.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NLY250117P00022000 | 2024-04-17 1:29PM EDT | 22.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NLY250117P00025000 | 2024-04-29 3:55PM EDT | 25.00 | 6.84 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NLY250117P00027000 | 2024-04-29 12:41PM EDT | 27.00 | 8.72 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NLY250117P00030000 | 2024-04-18 9:30AM EDT | 30.00 | 12.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NLY250117P00032000 | 2023-11-27 4:20PM EDT | 32.00 | 15.80 | 10.50 | 14.55 | 0.00 | - | 1 | 219 | 72.22% |
| NLY250117P00035000 | 2024-04-11 12:10PM EDT | 35.00 | 16.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.