Annaly Capital Management, Inc. (NLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:20AM EDT. Market open.
Strike:20.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240628C00020000 | 2024-06-28 10:52AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.02 | 0.00 | - | 27 | 1,625 | 53.13% |
| NLY240705C00020000 | 2024-06-27 2:23PM EDT | 2024-07-05 | 0.02 | 0.01 | 0.05 | 0.00 | - | 74 | 495 | 27.93% |
| NLY240712C00020000 | 2024-06-28 9:30AM EDT | 2024-07-12 | 0.05 | 0.02 | 0.06 | +0.01 | +25.00% | 7 | 186 | 21.49% |
| NLY240719C00020000 | 2024-06-27 3:41PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.08 | 0.00 | - | 5 | 2,322 | 19.53% |
| NLY240726C00020000 | 2024-06-26 1:30PM EDT | 2024-07-26 | 0.13 | 0.05 | 0.24 | 0.00 | - | 3 | 46 | 26.95% |
| NLY240802C00020000 | 2024-06-27 2:38PM EDT | 2024-08-02 | 0.14 | 0.08 | 0.21 | 0.00 | - | 45 | 198 | 22.66% |
| NLY240816C00020000 | 2024-06-28 10:49AM EDT | 2024-08-16 | 0.23 | 0.20 | 0.23 | +0.05 | +27.78% | 86 | 1,182 | 20.12% |
| NLY240920C00020000 | 2024-06-27 3:41PM EDT | 2024-09-20 | 0.33 | 0.36 | 0.40 | 0.00 | - | 181 | 320 | 20.70% |
| NLY241018C00020000 | 2024-06-28 10:03AM EDT | 2024-10-18 | 0.43 | 0.37 | 0.46 | +0.04 | +10.26% | 381 | 4,420 | 19.48% |
| NLY250117C00020000 | 2024-06-28 10:21AM EDT | 2025-01-17 | 0.64 | 0.59 | 0.65 | +0.06 | +10.34% | 27 | 9,243 | 18.02% |
| NLY260116C00020000 | 2024-06-27 3:52PM EDT | 2026-01-16 | 0.85 | 0.85 | 1.00 | 0.00 | - | 66 | 1,379 | 14.58% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240628P00020000 | 2024-06-28 10:34AM EDT | 2024-06-28 | 0.85 | 0.84 | 0.95 | -0.13 | -13.27% | 75 | 368 | 62.50% |
| NLY240705P00020000 | 2024-06-28 9:45AM EDT | 2024-07-05 | 0.85 | 0.82 | 1.08 | +0.03 | +3.66% | 1 | 55 | 41.41% |
| NLY240712P00020000 | 2024-06-27 3:45PM EDT | 2024-07-12 | 1.00 | 0.91 | 1.04 | 0.00 | - | 31 | 51 | 26.76% |
| NLY240719P00020000 | 2024-06-27 3:45PM EDT | 2024-07-19 | 0.80 | 0.90 | 1.09 | -0.23 | -22.33% | 10 | 1,205 | 25.78% |
| NLY240726P00020000 | 2024-06-24 10:33AM EDT | 2024-07-26 | 0.61 | 0.93 | 1.41 | 0.00 | - | 25 | 35 | 39.55% |
| NLY240802P00020000 | 2024-06-26 9:41AM EDT | 2024-08-02 | 0.80 | 0.32 | 1.25 | 0.00 | - | 1 | 2 | 28.13% |
| NLY240816P00020000 | 2024-06-28 11:03AM EDT | 2024-08-16 | 1.00 | 0.98 | 1.07 | -0.06 | -5.66% | 15 | 234 | 16.11% |
| NLY241018P00020000 | 2024-06-27 3:24PM EDT | 2024-10-18 | 1.49 | 1.39 | 1.54 | 0.00 | - | 2 | 497 | 23.29% |
| NLY250117P00020000 | 2024-06-27 2:19PM EDT | 2025-01-17 | 2.02 | 1.86 | 2.03 | 0.00 | - | 30 | 1,358 | 26.15% |
| NLY260116P00020000 | 2024-06-27 9:49AM EDT | 2026-01-16 | 3.50 | 3.25 | 3.65 | 0.00 | - | 33 | 505 | 32.79% |
© 2024 Yahoo. All rights reserved.