Annaly Capital Management, Inc. (NLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240607C00017500 | 2024-05-30 1:46PM EDT | 17.50 | 1.92 | 1.82 | 4.30 | 0.00 | - | 70 | 50 | 183.98% |
| NLY240607C00018000 | 2024-05-30 1:46PM EDT | 18.00 | 1.44 | 0.81 | 3.80 | 0.00 | - | 50 | 86 | 133.01% |
| NLY240607C00018500 | 2024-05-10 10:53AM EDT | 18.50 | 1.57 | 0.74 | 2.34 | 0.00 | - | 5 | 5 | 82.03% |
| NLY240607C00019000 | 2024-05-31 1:26PM EDT | 19.00 | 0.62 | 0.70 | 1.81 | +0.06 | +10.71% | 13 | 96 | 86.91% |
| NLY240607C00019500 | 2024-05-31 3:10PM EDT | 19.50 | 0.28 | 0.29 | 0.80 | +0.08 | +40.00% | 394 | 227 | 69.34% |
| NLY240607C00020000 | 2024-05-31 3:33PM EDT | 20.00 | 0.07 | 0.06 | 0.09 | +0.02 | +40.00% | 62 | 642 | 20.31% |
| NLY240607C00020500 | 2024-05-30 9:30AM EDT | 20.50 | 0.04 | 0.01 | 0.04 | +0.02 | +100.00% | 5 | 110 | 26.56% |
| NLY240607C00021000 | 2024-05-30 11:52AM EDT | 21.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 9 | 27 | 31.25% |
| NLY240607C00021500 | 2024-05-31 12:58PM EDT | 21.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 50 | 25 | 43.75% |
| NLY240607C00022000 | 2024-05-31 3:24PM EDT | 22.00 | 0.01 | 0.00 | 0.22 | -0.01 | -50.00% | 82 | 15 | 72.27% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240607P00012000 | 2024-04-29 11:04AM EDT | 12.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | - | 20 | 387.11% |
| NLY240607P00015500 | 2024-05-29 10:10AM EDT | 15.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 1 | 95.31% |
| NLY240607P00016000 | 2024-05-31 10:47AM EDT | 16.00 | 0.01 | 0.00 | 0.23 | -0.01 | -50.00% | 2 | 100 | 121.09% |
| NLY240607P00016500 | 2024-05-23 1:45PM EDT | 16.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 156.64% |
| NLY240607P00017000 | 2024-05-28 10:14AM EDT | 17.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 139.45% |
| NLY240607P00017500 | 2024-05-06 2:24PM EDT | 17.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 52.34% |
| NLY240607P00018000 | 2024-05-10 2:21PM EDT | 18.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 5 | 18 | 42.19% |
| NLY240607P00018500 | 2024-05-30 12:54PM EDT | 18.50 | 0.03 | 0.00 | 0.54 | 0.00 | - | 1 | 191 | 73.24% |
| NLY240607P00019000 | 2024-05-30 1:42PM EDT | 19.00 | 0.09 | 0.02 | 0.05 | 0.00 | - | 10 | 186 | 26.95% |
| NLY240607P00019500 | 2024-05-31 3:02PM EDT | 19.50 | 0.14 | 0.05 | 0.10 | -0.12 | -46.15% | 90 | 115 | 18.16% |
| NLY240607P00020000 | 2024-05-31 1:58PM EDT | 20.00 | 0.43 | 0.06 | 0.57 | -0.29 | -40.28% | 5 | 64 | 39.65% |
| NLY240607P00020500 | 2024-05-31 2:03PM EDT | 20.50 | 0.90 | 0.24 | 1.00 | -0.22 | -19.64% | 15 | 35 | 48.83% |
© 2024 Yahoo. All rights reserved.