Annaly Capital Management, Inc. (NLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY230929C00017500 | 2023-08-17 10:41AM EDT | 17.50 | 1.95 | 2.95 | 3.30 | 0.00 | - | - | 26 | 162.50% |
| NLY230929C00018000 | 2023-08-28 10:33AM EDT | 18.00 | 2.15 | 1.79 | 2.02 | 0.00 | - | 20 | 43 | 69.14% |
| NLY230929C00018500 | 2023-09-21 9:34AM EDT | 18.50 | 1.89 | 1.34 | 1.46 | 0.00 | - | 5 | 25 | 46.09% |
| NLY230929C00019000 | 2023-09-22 2:37PM EDT | 19.00 | 0.90 | 0.87 | 1.02 | +0.03 | +3.45% | 149 | 704 | 41.80% |
| NLY230929C00019500 | 2023-09-22 3:32PM EDT | 19.50 | 0.50 | 0.43 | 0.47 | +0.02 | +4.17% | 34 | 996 | 21.29% |
| NLY230929C00020000 | 2023-09-22 3:40PM EDT | 20.00 | 0.14 | 0.13 | 0.16 | -0.02 | -12.50% | 314 | 694 | 19.53% |
| NLY230929C00020500 | 2023-09-22 2:19PM EDT | 20.50 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 19 | 327 | 21.88% |
| NLY230929C00021000 | 2023-09-22 3:44PM EDT | 21.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 126 | 899 | 25.78% |
| NLY230929C00021500 | 2023-09-20 1:57PM EDT | 21.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 391 | 37.50% |
| NLY230929C00022000 | 2023-09-19 10:48AM EDT | 22.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 85 | 45.31% |
| NLY230929C00022500 | 2023-09-05 10:49AM EDT | 22.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 9 | 49.22% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY230929P00013000 | 2023-08-21 10:16AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 118.75% |
| NLY230929P00016500 | 2023-08-28 1:44PM EDT | 16.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 16 | 176 | 67.19% |
| NLY230929P00017000 | 2023-09-13 11:10AM EDT | 17.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 7 | 57.81% |
| NLY230929P00017500 | 2023-09-22 10:19AM EDT | 17.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 278 | 5 | 45.31% |
| NLY230929P00018000 | 2023-09-19 3:32PM EDT | 18.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 33 | 45.70% |
| NLY230929P00018500 | 2023-09-22 3:37PM EDT | 18.50 | 0.05 | 0.05 | 0.06 | +0.02 | +66.67% | 40 | 281 | 42.58% |
| NLY230929P00019000 | 2023-09-22 3:06PM EDT | 19.00 | 0.13 | 0.13 | 0.16 | -0.09 | -40.91% | 2,339 | 609 | 44.34% |
| NLY230929P00019500 | 2023-09-22 3:32PM EDT | 19.50 | 0.31 | 0.35 | 0.39 | -0.16 | -34.04% | 137 | 851 | 51.37% |
| NLY230929P00020000 | 2023-09-22 3:18PM EDT | 20.00 | 0.70 | 0.75 | 0.80 | +0.06 | +9.38% | 42 | 562 | 64.84% |
| NLY230929P00020500 | 2023-09-22 11:10AM EDT | 20.50 | 1.25 | 1.17 | 1.28 | -0.10 | -7.41% | 17 | 150 | 78.91% |
| NLY230929P00021000 | 2023-09-19 1:44PM EDT | 21.00 | 0.93 | 1.64 | 1.91 | 0.00 | - | 30 | 30 | 99.90% |
| NLY230929P00021500 | 2023-09-20 10:18AM EDT | 21.50 | 1.34 | 2.14 | 2.27 | 0.00 | - | 1 | 3 | 107.62% |
| NLY230929P00022000 | 2023-09-08 10:12AM EDT | 22.00 | 2.70 | 2.58 | 2.77 | 0.00 | - | 1 | 1 | 117.77% |
© 2023 Yahoo. All rights reserved.
