Annaly Capital Management, Inc. (NLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 1.90 | 4.55 | 0.00 | - | - | 2 | 328.52% |
| NLY240503C00017000 | 2024-04-22 3:55PM EDT | 17.00 | 1.40 | 1.51 | 3.95 | 0.00 | - | 20 | 21 | 292.58% |
| NLY240503C00017500 | 2024-05-01 9:55AM EDT | 17.50 | 1.27 | 1.17 | 3.45 | -0.38 | -23.03% | 2 | 33 | 271.48% |
| NLY240503C00018000 | 2024-05-01 2:47PM EDT | 18.00 | 1.06 | 0.46 | 1.88 | +0.16 | +17.78% | 9 | 94 | 101.56% |
| NLY240503C00018500 | 2024-05-01 3:15PM EDT | 18.50 | 0.67 | 0.30 | 0.65 | +0.07 | +11.67% | 18 | 610 | 66.41% |
| NLY240503C00019000 | 2024-05-01 3:57PM EDT | 19.00 | 0.13 | 0.13 | 0.35 | +0.02 | +18.18% | 482 | 1,351 | 65.23% |
| NLY240503C00019500 | 2024-05-01 3:44PM EDT | 19.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 8 | 787 | 32.81% |
| NLY240503C00020000 | 2024-05-01 3:15PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 498 | 47.66% |
| NLY240503C00020500 | 2024-04-30 9:44AM EDT | 20.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 8 | 490 | 56.25% |
| NLY240503C00021000 | 2024-04-18 12:05PM EDT | 21.00 | 0.27 | 0.00 | 0.06 | 0.00 | - | 1 | 4 | 85.94% |
| NLY240503C00021500 | 2024-04-02 12:06PM EDT | 21.50 | 0.03 | 0.00 | 1.27 | 0.00 | - | - | 20 | 266.80% |
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 | 0.01 | 0.00 | - | - | 14 | 100.00% |
| NLY240503P00016500 | 2024-04-11 9:33AM EDT | 16.50 | 0.05 | 0.00 | 1.77 | 0.00 | - | 1 | 2 | 357.81% |
| NLY240503P00017000 | 2024-04-24 12:37PM EDT | 17.00 | 0.03 | 0.00 | 0.31 | 0.00 | - | 1 | 13 | 145.31% |
| NLY240503P00017500 | 2024-04-30 3:39PM EDT | 17.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 72 | 59.38% |
| NLY240503P00018000 | 2024-04-30 3:39PM EDT | 18.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 3 | 263 | 53.13% |
| NLY240503P00018500 | 2024-05-01 2:19PM EDT | 18.50 | 0.05 | 0.01 | 0.05 | -0.04 | -44.44% | 6 | 725 | 36.72% |
| NLY240503P00019000 | 2024-05-01 2:54PM EDT | 19.00 | 0.10 | 0.14 | 0.17 | -0.27 | -72.97% | 33 | 380 | 27.74% |
| NLY240503P00019500 | 2024-04-30 3:49PM EDT | 19.50 | 0.68 | 0.51 | 0.77 | 0.00 | - | 15 | 76 | 53.52% |
| NLY240503P00020000 | 2024-04-25 3:32PM EDT | 20.00 | 1.28 | 0.45 | 2.90 | 0.00 | - | 22 | 8 | 188.28% |
© 2024 Yahoo. All rights reserved.