Annaly Capital Management, Inc. (NLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240614C00020000 | 2024-06-10 3:37PM EDT | 2024-06-14 | 0.08 | 0.06 | 0.10 | -0.01 | -11.11% | 215 | 671 | 25.39% |
| NLY240621C00020000 | 2024-06-10 2:51PM EDT | 2024-06-21 | 0.15 | 0.12 | 0.16 | 0.00 | - | 73 | 13,096 | 21.09% |
| NLY240628C00020000 | 2024-06-10 3:49PM EDT | 2024-06-28 | 0.20 | 0.13 | 0.23 | -0.02 | -9.09% | 163 | 284 | 21.09% |
| NLY240705C00020000 | 2024-06-10 2:35PM EDT | 2024-07-05 | 0.21 | 0.18 | 0.25 | -0.10 | -32.26% | 20 | 556 | 18.95% |
| NLY240712C00020000 | 2024-06-07 2:48PM EDT | 2024-07-12 | 0.22 | 0.15 | 0.25 | 0.00 | - | 46 | 46 | 16.90% |
| NLY240719C00020000 | 2024-06-10 3:24PM EDT | 2024-07-19 | 0.23 | 0.13 | 0.21 | +0.01 | +4.55% | 47 | 1,229 | 13.67% |
| NLY240816C00020000 | 2024-06-10 10:52AM EDT | 2024-08-16 | 0.31 | 0.28 | 0.31 | -0.01 | -3.12% | 4 | 804 | 13.58% |
| NLY241018C00020000 | 2024-06-10 3:06PM EDT | 2024-10-18 | 0.53 | 0.47 | 0.63 | 0.00 | - | 98 | 1,671 | 16.75% |
| NLY250117C00020000 | 2024-06-10 9:40AM EDT | 2025-01-17 | 0.70 | 0.65 | 0.72 | -0.05 | -6.67% | 3 | 8,736 | 14.33% |
| NLY260116C00020000 | 2024-06-10 1:00PM EDT | 2026-01-16 | 1.04 | 0.88 | 1.28 | +0.04 | +4.00% | 8 | 1,304 | 14.45% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240614P00020000 | 2024-06-10 3:56PM EDT | 2024-06-14 | 0.37 | 0.34 | 0.60 | +0.03 | +8.82% | 3 | 505 | 43.36% |
| NLY240621P00020000 | 2024-06-10 1:37PM EDT | 2024-06-21 | 0.40 | 0.40 | 0.49 | -0.04 | -9.09% | 25 | 2,884 | 19.53% |
| NLY240628P00020000 | 2024-06-07 2:18PM EDT | 2024-06-28 | 0.97 | 0.82 | 1.12 | 0.00 | - | 30 | 194 | 51.86% |
| NLY240705P00020000 | 2024-06-06 11:28AM EDT | 2024-07-05 | 0.70 | 0.79 | 1.30 | 0.00 | - | - | 20 | 52.93% |
| NLY240712P00020000 | 2024-06-05 11:28AM EDT | 2024-07-12 | 0.96 | 0.82 | 1.45 | 0.00 | - | 2 | 12 | 53.32% |
| NLY240719P00020000 | 2024-06-10 10:02AM EDT | 2024-07-19 | 1.03 | 0.87 | 1.10 | +0.02 | +1.98% | 2 | 1,004 | 34.96% |
| NLY240816P00020000 | 2024-06-10 10:58AM EDT | 2024-08-16 | 1.11 | 0.87 | 1.70 | +0.01 | +0.91% | 3 | 126 | 44.53% |
| NLY241018P00020000 | 2024-06-10 10:02AM EDT | 2024-10-18 | 1.59 | 1.26 | 2.24 | +0.06 | +3.92% | 1 | 407 | 43.60% |
| NLY250117P00020000 | 2024-06-07 2:18PM EDT | 2025-01-17 | 2.08 | 0.48 | 2.14 | 0.00 | - | 31 | 1,354 | 31.89% |
| NLY260116P00020000 | 2024-06-10 12:52PM EDT | 2026-01-16 | 3.60 | 3.25 | 4.75 | -0.08 | -2.17% | 2 | 517 | 46.31% |
© 2024 Yahoo. All rights reserved.