Annaly Capital Management, Inc. (NLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY241018C00013000 | 2024-04-25 10:22AM EDT | 13.00 | 5.65 | 5.35 | 7.50 | 0.00 | - | - | 14 | 80.08% |
| NLY241018C00014000 | 2024-04-29 9:47AM EDT | 14.00 | 5.20 | 4.35 | 6.55 | 0.00 | - | 108 | 216 | 71.68% |
| NLY241018C00015000 | 2024-04-26 10:58AM EDT | 15.00 | 4.10 | 3.35 | 5.60 | 0.00 | - | 1 | 66 | 63.57% |
| NLY241018C00016000 | 2024-05-03 10:22AM EDT | 16.00 | 3.40 | 2.91 | 4.40 | +0.15 | +4.62% | 49 | 428 | 49.46% |
| NLY241018C00017000 | 2024-04-24 3:34PM EDT | 17.00 | 2.00 | 1.84 | 2.89 | 0.00 | - | 9 | 12 | 28.76% |
| NLY241018C00018000 | 2024-04-30 2:36PM EDT | 18.00 | 1.50 | 1.53 | 1.99 | 0.00 | - | 6 | 1,002 | 23.61% |
| NLY241018C00019000 | 2024-05-03 12:38PM EDT | 19.00 | 1.12 | 1.09 | 1.14 | +0.09 | +8.74% | 17 | 482 | 18.36% |
| NLY241018C00020000 | 2024-05-03 12:54PM EDT | 20.00 | 0.66 | 0.63 | 0.88 | +0.09 | +15.79% | 247 | 781 | 22.05% |
| NLY241018C00021000 | 2024-05-03 2:39PM EDT | 21.00 | 0.35 | 0.34 | 0.53 | +0.05 | +16.67% | 23 | 953 | 21.49% |
| NLY241018C00022000 | 2024-05-02 2:55PM EDT | 22.00 | 0.17 | 0.17 | 0.20 | 0.00 | - | 6 | 340 | 18.26% |
| NLY241018C00023000 | 2024-04-29 2:18PM EDT | 23.00 | 0.08 | 0.08 | 0.11 | 0.00 | - | 24 | 173 | 18.80% |
| NLY241018C00024000 | 2024-04-25 9:58AM EDT | 24.00 | 0.05 | 0.02 | 2.18 | 0.00 | - | 41 | 69 | 70.46% |
| NLY241018C00025000 | 2024-04-04 10:42AM EDT | 25.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 67 | 32.62% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY241018P00010000 | 2024-05-03 2:37PM EDT | 10.00 | 0.04 | 0.00 | 1.20 | -0.03 | -42.86% | 20 | 48 | 90.43% |
| NLY241018P00011000 | 2024-05-03 3:18PM EDT | 11.00 | 0.05 | 0.00 | 0.72 | -0.01 | -16.67% | 44 | 22 | 68.16% |
| NLY241018P00012000 | 2024-04-12 12:39PM EDT | 12.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 60.45% |
| NLY241018P00013000 | 2024-04-25 3:37PM EDT | 13.00 | 0.15 | 0.08 | 0.70 | 0.00 | - | 11 | 20 | 53.17% |
| NLY241018P00014000 | 2024-04-25 9:47AM EDT | 14.00 | 0.20 | 0.13 | 0.17 | 0.00 | - | 3 | 82 | 35.74% |
| NLY241018P00015000 | 2024-05-01 3:33PM EDT | 15.00 | 0.20 | 0.19 | 0.25 | -0.04 | -16.67% | 20 | 400 | 33.20% |
| NLY241018P00016000 | 2024-05-03 2:37PM EDT | 16.00 | 0.34 | 0.31 | 0.39 | -0.10 | -22.73% | 20 | 317 | 31.64% |
| NLY241018P00017000 | 2024-05-03 10:01AM EDT | 17.00 | 0.57 | 0.52 | 0.60 | -0.08 | -12.31% | 3 | 516 | 30.27% |
| NLY241018P00018000 | 2024-05-02 12:10PM EDT | 18.00 | 1.01 | 0.84 | 0.90 | 0.00 | - | 16 | 510 | 29.22% |
| NLY241018P00019000 | 2024-05-03 12:08PM EDT | 19.00 | 1.34 | 1.30 | 1.38 | -0.14 | -9.46% | 601 | 137 | 29.81% |
| NLY241018P00020000 | 2024-05-03 9:36AM EDT | 20.00 | 1.93 | 1.72 | 2.25 | -0.21 | -9.81% | 1 | 425 | 35.82% |
| NLY241018P00021000 | 2024-04-25 9:48AM EDT | 21.00 | 3.20 | 1.60 | 2.77 | 0.00 | - | 1 | 93 | 33.47% |
| NLY241018P00022000 | 2024-02-27 3:30PM EDT | 22.00 | 4.50 | 3.15 | 4.30 | 0.00 | - | - | 48 | 49.78% |
| NLY241018P00030000 | 2024-03-13 11:26AM EDT | 30.00 | 10.90 | 11.85 | 12.15 | 0.00 | - | - | 93 | 76.07% |
© 2024 Yahoo. All rights reserved.