Annaly Capital Management, Inc. (NLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:17.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY231201C00017000 | 2023-11-30 12:44PM EST | 2023-12-01 | 1.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NLY231208C00017000 | 2023-11-29 2:49PM EST | 2023-12-08 | 1.26 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| NLY231215C00017000 | 2023-11-30 2:45PM EST | 2023-12-15 | 1.24 | 0.00 | 0.00 | 0.00 | - | 567 | 0 | 0.00% |
| NLY231222C00017000 | 2023-11-30 12:44PM EST | 2023-12-22 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NLY231229C00017000 | 2023-11-28 9:48AM EST | 2023-12-29 | 0.67 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| NLY240119C00017000 | 2023-11-30 3:20PM EST | 2024-01-19 | 1.24 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| NLY240216C00017000 | 2023-11-29 3:49PM EST | 2024-02-16 | 1.43 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| NLY240419C00017000 | 2023-11-30 3:49PM EST | 2024-04-19 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NLY240621C00017000 | 2023-11-30 2:02PM EST | 2024-06-21 | 1.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NLY240719C00017000 | 2023-11-30 9:39AM EST | 2024-07-19 | 1.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NLY260116C00017000 | 2023-11-30 11:49AM EST | 2026-01-16 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY231201P00017000 | 2023-11-29 12:31PM EST | 2023-12-01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NLY231208P00017000 | 2023-11-29 3:00PM EST | 2023-12-08 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| NLY231215P00017000 | 2023-11-30 12:34PM EST | 2023-12-15 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NLY231222P00017000 | 2023-11-29 2:17PM EST | 2023-12-22 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NLY231229P00017000 | 2023-11-30 3:58PM EST | 2023-12-29 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NLY240119P00017000 | 2023-11-30 3:07PM EST | 2024-01-19 | 0.40 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| NLY240216P00017000 | 2023-11-30 10:30AM EST | 2024-02-16 | 0.61 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| NLY240419P00017000 | 2023-11-29 12:50PM EST | 2024-04-19 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NLY240621P00017000 | 2023-11-30 3:21PM EST | 2024-06-21 | 1.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| NLY240719P00017000 | 2023-11-30 10:02AM EST | 2024-07-19 | 1.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| NLY260116P00017000 | 2023-11-29 11:40AM EST | 2026-01-16 | 4.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
© 2023 Yahoo. All rights reserved.