Annaly Capital Management, Inc. (NLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:35PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240517C00017000 | 2024-05-06 10:00AM EDT | 17.00 | 2.60 | 2.98 | 3.45 | 0.00 | - | 5 | 11 | 159.38% |
| NLY240517C00017500 | 2024-04-26 9:46AM EDT | 17.50 | 1.64 | 2.48 | 4.80 | 0.00 | - | 3 | 8 | 281.64% |
| NLY240517C00018000 | 2024-05-13 9:36AM EDT | 18.00 | 2.09 | 2.22 | 2.35 | 0.00 | - | 1 | 454 | 86.72% |
| NLY240517C00018500 | 2024-05-14 12:20PM EDT | 18.50 | 1.57 | 1.59 | 1.87 | 0.00 | - | 2 | 296 | 78.13% |
| NLY240517C00019000 | 2024-05-15 2:33PM EDT | 19.00 | 1.38 | 1.28 | 1.36 | +0.25 | +22.12% | 31 | 1,102 | 57.81% |
| NLY240517C00019500 | 2024-05-15 12:51PM EDT | 19.50 | 0.89 | 0.80 | 0.86 | +0.25 | +39.06% | 83 | 3,150 | 40.63% |
| NLY240517C00020000 | 2024-05-15 3:14PM EDT | 20.00 | 0.37 | 0.33 | 0.37 | +0.09 | +32.14% | 477 | 2,433 | 23.83% |
| NLY240517C00020500 | 2024-05-15 3:14PM EDT | 20.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 246 | 236 | 13.28% |
| NLY240517C00021000 | 2024-05-15 9:31AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 690 | 23.44% |
| NLY240517C00021500 | 2024-05-13 12:22PM EDT | 21.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 135 | 260 | 40.63% |
| NLY240517C00022000 | 2024-05-14 11:20AM EDT | 22.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 20 | 48 | 130.86% |
| NLY240517C00023000 | 2024-05-07 11:54AM EDT | 23.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 7 | 67.19% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240517P00014000 | 2024-04-26 3:53PM EDT | 14.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 6 | 178.13% |
| NLY240517P00015000 | 2024-03-19 3:42PM EDT | 15.00 | 0.25 | 0.01 | 0.25 | 0.00 | - | 3 | 23 | 235.16% |
| NLY240517P00016000 | 2024-05-09 10:33AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 125 | 109.38% |
| NLY240517P00016500 | 2024-05-02 10:48AM EDT | 16.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 8 | 11 | 243.75% |
| NLY240517P00017000 | 2024-05-15 9:59AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,057 | 84.38% |
| NLY240517P00017500 | 2024-05-15 2:18PM EDT | 17.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 107 | 79.69% |
| NLY240517P00018000 | 2024-05-15 2:18PM EDT | 18.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 3,575 | 67.19% |
| NLY240517P00018500 | 2024-05-10 9:46AM EDT | 18.50 | 0.02 | 0.00 | 0.20 | 0.00 | - | 2 | 543 | 90.23% |
| NLY240517P00019000 | 2024-05-15 9:30AM EDT | 19.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 6,418 | 57.81% |
| NLY240517P00019500 | 2024-05-15 11:57AM EDT | 19.50 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 355 | 1,067 | 35.16% |
| NLY240517P00020000 | 2024-05-15 1:50PM EDT | 20.00 | 0.03 | 0.02 | 0.04 | -0.07 | -70.00% | 23 | 288 | 19.92% |
| NLY240517P00020500 | 2024-05-15 2:39PM EDT | 20.50 | 0.17 | 0.19 | 0.23 | -0.41 | -70.69% | 235 | 7 | 14.84% |
| NLY240517P00021000 | 2024-04-16 12:12PM EDT | 21.00 | 3.15 | 0.30 | 1.45 | 0.00 | - | 3 | 0 | 59.96% |
| NLY240517P00022000 | 2024-04-05 9:30AM EDT | 22.00 | 2.94 | 1.45 | 3.70 | 0.00 | - | 5 | 0 | 208.20% |
© 2024 Yahoo. All rights reserved.