New Zealand markets closed

Annaly Capital Management, Inc. (NLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.35+0.28 (+1.47%)
At close: 04:00PM EDT
19.35 0.00 (0.00%)
After hours: 07:52PM EDT
In the money
Show:ListStraddle
Strike:18.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NLY240510C000180002024-05-03 9:44AM EDT2024-05-101.331.261.87+0.36+37.11%205172.27%
NLY240517C000180002024-05-03 9:48AM EDT2024-05-171.461.231.79+0.39+36.45%2046468.95%
NLY240524C000180002024-05-02 11:19AM EDT2024-05-241.211.401.660.00-15046.68%
NLY240531C000180002024-04-18 2:35PM EDT2024-05-310.641.331.850.00--3251.27%
NLY240621C000180002024-05-03 12:07PM EDT2024-06-211.671.571.86+0.25+17.61%12240438.87%
NLY240719C000180002024-05-03 2:09PM EDT2024-07-191.601.431.71+0.28+21.21%137225.73%
NLY241018C000180002024-04-30 2:36PM EDT2024-10-181.501.531.990.00-61,00223.73%
NLY250117C000180002024-05-03 10:01AM EDT2025-01-171.851.802.13+0.14+8.19%314,22121.56%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NLY240510P000180002024-05-02 11:39AM EDT2024-05-100.030.001.190.00-1185120.12%
NLY240517P000180002024-05-03 3:53PM EDT2024-05-170.040.030.05-0.02-33.33%63,60830.08%
NLY240524P000180002024-05-01 9:40AM EDT2024-05-240.140.040.110.00-12930.66%
NLY240531P000180002024-05-01 2:58PM EDT2024-05-310.090.060.090.00-24124.61%
NLY240621P000180002024-05-01 3:02PM EDT2024-06-210.190.140.170.00-523,84223.24%
NLY240719P000180002024-05-03 11:18AM EDT2024-07-190.380.360.39-0.07-15.56%3076926.81%
NLY241018P000180002024-05-02 12:10PM EDT2024-10-181.010.840.900.00-1651029.40%
NLY250117P000180002024-05-03 3:25PM EDT2025-01-171.341.161.36-0.10-6.94%551,61031.45%