Annaly Capital Management, Inc. (NLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240719C00010000 | 2023-12-13 2:53PM EDT | 10.00 | 8.45 | 8.15 | 10.60 | 0.00 | - | - | 0 | 67.19% |
| NLY240719C00011000 | 2024-03-26 3:30PM EDT | 11.00 | 8.80 | 6.00 | 9.00 | 0.00 | - | 2 | 0 | 121.68% |
| NLY240719C00012000 | 2023-11-28 4:32PM EDT | 12.00 | 5.75 | 7.60 | 8.60 | 0.00 | - | - | 0 | 113.09% |
| NLY240719C00013000 | 2024-03-26 3:30PM EDT | 13.00 | 6.80 | 4.65 | 7.05 | 0.00 | - | 2 | 0 | 96.58% |
| NLY240719C00014000 | 2024-03-26 2:54PM EDT | 14.00 | 5.90 | 3.85 | 6.05 | 0.00 | - | 640 | 0 | 83.79% |
| NLY240719C00015000 | 2024-03-26 2:54PM EDT | 15.00 | 4.85 | 2.67 | 4.85 | 0.00 | - | 2,560 | 0 | 62.50% |
| NLY240719C00016000 | 2024-05-03 2:12PM EDT | 16.00 | 3.45 | 2.75 | 4.70 | -0.40 | -10.39% | 10 | 0 | 84.18% |
| NLY240719C00017000 | 2024-05-01 2:41PM EDT | 17.00 | 2.30 | 1.93 | 2.89 | 0.00 | - | 10 | 51 | 42.63% |
| NLY240719C00018000 | 2024-05-03 2:09PM EDT | 18.00 | 1.60 | 1.43 | 1.71 | +0.28 | +21.21% | 1 | 372 | 25.59% |
| NLY240719C00019000 | 2024-05-03 1:58PM EDT | 19.00 | 0.85 | 0.84 | 0.95 | +0.10 | +13.33% | 135 | 901 | 21.68% |
| NLY240719C00020000 | 2024-05-03 3:59PM EDT | 20.00 | 0.36 | 0.17 | 0.40 | +0.05 | +16.13% | 22 | 1,144 | 18.75% |
| NLY240719C00021000 | 2024-05-03 9:30AM EDT | 21.00 | 0.15 | 0.11 | 0.12 | +0.05 | +50.00% | 2 | 859 | 16.99% |
| NLY240719C00022000 | 2024-05-02 3:00PM EDT | 22.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 2 | 873 | 18.56% |
| NLY240719C00023000 | 2024-04-30 10:09AM EDT | 23.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 173 | 23.24% |
| NLY240719C00024000 | 2024-03-15 11:48AM EDT | 24.00 | 0.04 | 0.00 | 0.27 | 0.00 | - | 60 | 85 | 41.70% |
| NLY240719C00025000 | 2024-05-03 3:11PM EDT | 25.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 6 | 51 | 26.95% |
| NLY240719C00026000 | 2024-01-03 1:34PM EDT | 26.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 80 | 1 | 35.55% |
| NLY240719C00030000 | 2023-12-19 12:24PM EDT | 30.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 66.70% |
| NLY240719C00035000 | 2024-03-22 3:11PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 56.25% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240719P00010000 | 2024-02-05 1:38PM EDT | 10.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 5 | 9 | 116.02% |
| NLY240719P00011000 | 2023-12-15 1:23PM EDT | 11.00 | 0.11 | 0.00 | 0.23 | 0.00 | - | 1 | 2 | 76.37% |
| NLY240719P00012000 | 2024-02-14 1:04PM EDT | 12.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 4 | 14 | 89.55% |
| NLY240719P00013000 | 2024-02-02 3:32PM EDT | 13.00 | 0.17 | 0.09 | 0.12 | 0.00 | - | 2 | 14 | 55.86% |
| NLY240719P00014000 | 2024-04-24 2:15PM EDT | 14.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 28 | 6 | 12.50% |
| NLY240719P00015000 | 2024-05-03 12:02PM EDT | 15.00 | 0.07 | 0.04 | 0.38 | -0.02 | -22.22% | 250 | 102 | 56.54% |
| NLY240719P00016000 | 2024-05-03 10:25AM EDT | 16.00 | 0.10 | 0.09 | 0.12 | -0.04 | -28.57% | 1 | 538 | 32.03% |
| NLY240719P00017000 | 2024-05-03 2:46PM EDT | 17.00 | 0.20 | 0.17 | 0.21 | -0.04 | -16.67% | 1 | 2,669 | 28.91% |
| NLY240719P00018000 | 2024-05-03 11:18AM EDT | 18.00 | 0.38 | 0.36 | 0.39 | -0.07 | -15.56% | 30 | 769 | 26.66% |
| NLY240719P00019000 | 2024-05-02 3:46PM EDT | 19.00 | 0.89 | 0.73 | 0.78 | 0.00 | - | 3 | 465 | 26.91% |
| NLY240719P00020000 | 2024-05-02 10:52AM EDT | 20.00 | 1.65 | 1.14 | 2.11 | 0.00 | - | 2 | 197 | 49.12% |
| NLY240719P00021000 | 2024-04-17 9:54AM EDT | 21.00 | 3.50 | 1.43 | 2.46 | 0.00 | - | 3 | 756 | 40.43% |
| NLY240719P00022000 | 2024-04-01 3:24PM EDT | 22.00 | 2.95 | 1.69 | 4.60 | 0.00 | - | 10 | 393 | 82.32% |
| NLY240719P00023000 | 2024-01-22 2:03PM EDT | 23.00 | 4.65 | 4.90 | 5.35 | 0.00 | - | 2 | 7 | 76.56% |
| NLY240719P00024000 | 2023-11-30 10:46AM EDT | 24.00 | 7.15 | 4.75 | 5.50 | 0.00 | - | - | 24 | 50.54% |
| NLY240719P00030000 | 2024-03-12 3:52PM EDT | 30.00 | 10.86 | 11.15 | 13.15 | 0.00 | - | 4 | 7 | 117.63% |
| NLY240719P00035000 | 2023-12-07 10:41AM EDT | 35.00 | 17.85 | 14.70 | 17.45 | 0.00 | - | 1 | 1 | 93.75% |
© 2024 Yahoo. All rights reserved.