Annaly Capital Management, Inc. (NLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240503C00016500 | 2024-04-15 1:51PM EDT | 16.50 | 1.61 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NLY240503C00017000 | 2024-04-22 3:55PM EDT | 17.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 0.00% |
| NLY240503C00017500 | 2024-05-01 9:55AM EDT | 17.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| NLY240503C00018000 | 2024-05-01 2:47PM EDT | 18.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 9 | 103 | 0.00% |
| NLY240503C00018500 | 2024-05-01 3:15PM EDT | 18.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 18 | 617 | 0.00% |
| NLY240503C00019000 | 2024-05-01 3:57PM EDT | 19.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 482 | 1,385 | 1.56% |
| NLY240503C00019500 | 2024-05-01 3:44PM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 793 | 12.50% |
| NLY240503C00020000 | 2024-05-01 3:15PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 498 | 25.00% |
| NLY240503C00020500 | 2024-04-30 9:44AM EDT | 20.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 490 | 25.00% |
| NLY240503C00021000 | 2024-04-18 12:05PM EDT | 21.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| NLY240503C00021500 | 2024-04-02 12:06PM EDT | 21.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240503P00016000 | 2024-04-22 2:37PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 14 | 50.00% |
| NLY240503P00016500 | 2024-04-11 9:33AM EDT | 16.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| NLY240503P00017000 | 2024-04-24 12:37PM EDT | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| NLY240503P00017500 | 2024-04-30 3:39PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 25.00% |
| NLY240503P00018000 | 2024-05-01 9:41AM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 266 | 25.00% |
| NLY240503P00018500 | 2024-05-01 2:19PM EDT | 18.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 729 | 12.50% |
| NLY240503P00019000 | 2024-05-01 2:54PM EDT | 19.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 33 | 381 | 0.00% |
| NLY240503P00019500 | 2024-04-30 3:49PM EDT | 19.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 15 | 60 | 0.00% |
| NLY240503P00020000 | 2024-04-25 3:32PM EDT | 20.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 22 | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.