Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,232.04 +774.84 (+1.22%) CMC Crypto 200
1,381.93 +69.31 (+5.28%)
Annaly Capital Management, Inc. (NLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:09PM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240419C00010000 | 2023-10-27 12:15PM EDT | 10.00 | 5.05 | 7.05 | 7.95 | 0.00 | - | 3 | 0 | 0.00% |
| NLY240419C00011000 | 2023-10-26 2:10PM EDT | 11.00 | 4.45 | 6.10 | 6.90 | 0.00 | - | - | 0 | 0.00% |
| NLY240419C00012000 | 2023-12-27 2:15PM EDT | 12.00 | 8.60 | 7.45 | 8.95 | 0.00 | - | 140 | 0 | 1,442.19% |
| NLY240419C00013000 | 2023-12-27 2:15PM EDT | 13.00 | 7.50 | 6.50 | 8.20 | 0.00 | - | 140 | 0 | 1,330.47% |
| NLY240419C00014000 | 2023-12-27 2:58PM EDT | 14.00 | 6.45 | 5.55 | 6.85 | 0.00 | - | 665 | 0 | 1,118.75% |
| NLY240419C00015000 | 2024-03-26 3:31PM EDT | 15.00 | 4.80 | 2.83 | 3.30 | 0.00 | - | 50 | 0 | 237.50% |
| NLY240419C00016000 | 2024-03-26 2:54PM EDT | 16.00 | 3.90 | 1.87 | 2.35 | 0.00 | - | 640 | 0 | 206.25% |
| NLY240419C00017000 | 2024-04-18 10:58AM EDT | 17.00 | 1.12 | 1.04 | 1.25 | 0.00 | - | 1 | 12 | 50.00% |
| NLY240419C00018000 | 2024-04-19 12:40PM EDT | 18.00 | 0.15 | 0.18 | 0.24 | +0.04 | +36.36% | 244 | 962 | 0.00% |
| NLY240419C00018500 | 2024-04-19 11:12AM EDT | 18.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 19 | 523 | 25.78% |
| NLY240419C00019000 | 2024-04-19 11:49AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,150 | 46.88% |
| NLY240419C00019500 | 2024-04-19 12:08PM EDT | 19.50 | 0.04 | 0.00 | 0.03 | +0.03 | +300.00% | 10 | 715 | 76.56% |
| NLY240419C00020000 | 2024-04-19 12:07PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 64 | 9,368 | 81.25% |
| NLY240419C00020500 | 2024-04-08 12:11PM EDT | 20.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 95 | 450 | 290.63% |
| NLY240419C00021000 | 2024-04-17 1:20PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 3,800 | 118.75% |
| NLY240419C00021500 | 2024-04-04 10:06AM EDT | 21.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 353.13% |
| NLY240419C00022000 | 2024-04-12 10:30AM EDT | 22.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 3 | 487 | 215.63% |
| NLY240419C00023000 | 2024-04-08 10:59AM EDT | 23.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 3 | 1,172 | 259.38% |
| NLY240419C00024000 | 2024-02-20 11:14AM EDT | 24.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 8 | 175 | 262.50% |
| NLY240419C00025000 | 2024-02-23 2:45PM EDT | 25.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 117 | 331.25% |
| NLY240419C00026000 | 2024-01-22 3:28PM EDT | 26.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 63 | 300.00% |
| NLY240419C00028000 | 2023-12-22 12:44PM EDT | 28.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 381.25% |
| NLY240419C00029000 | 2023-09-20 2:29PM EDT | 29.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | - | 1 | 393.75% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240419P00010000 | 2024-02-29 10:30AM EDT | 10.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 200 | 232 | 959.38% |
| NLY240419P00011000 | 2024-03-05 12:29PM EDT | 11.00 | 0.03 | 0.00 | 0.41 | 0.00 | - | 1 | 258 | 707.81% |
| NLY240419P00012000 | 2024-02-28 10:30AM EDT | 12.00 | 0.05 | 0.00 | 0.88 | 0.00 | - | 1 | 39 | 762.50% |
| NLY240419P00013000 | 2024-03-26 11:18AM EDT | 13.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 561 | 287.50% |
| NLY240419P00014000 | 2024-04-17 9:57AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,456 | 212.50% |
| NLY240419P00015000 | 2024-04-18 3:15PM EDT | 15.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 350 | 162.50% |
| NLY240419P00016000 | 2024-04-08 10:20AM EDT | 16.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 456 | 134.38% |
| NLY240419P00016500 | 2024-03-25 10:03AM EDT | 16.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 281.64% |
| NLY240419P00017000 | 2024-04-16 3:42PM EDT | 17.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 112 | 2,510 | 110.94% |
| NLY240419P00017500 | 2024-04-19 12:24PM EDT | 17.50 | 0.01 | 0.00 | 0.19 | -0.03 | -75.00% | 2 | 120 | 93.75% |
| NLY240419P00018000 | 2024-04-19 11:52AM EDT | 18.00 | 0.01 | 0.00 | 0.03 | -0.10 | -90.91% | 15 | 2,010 | 30.47% |
| NLY240419P00018500 | 2024-04-19 12:50PM EDT | 18.50 | 0.35 | 0.29 | 0.41 | -0.05 | -12.50% | 19 | 1,046 | 52.34% |
| NLY240419P00019000 | 2024-04-19 11:54AM EDT | 19.00 | 0.78 | 0.53 | 0.88 | -0.27 | -25.71% | 131 | 1,330 | 102.34% |
| NLY240419P00019500 | 2024-04-18 3:13PM EDT | 19.50 | 1.55 | 1.10 | 1.67 | 0.00 | - | 1 | 103 | 139.06% |
| NLY240419P00020000 | 2024-04-17 9:52AM EDT | 20.00 | 2.05 | 1.69 | 1.96 | 0.00 | - | 5 | 122 | 142.19% |
| NLY240419P00020500 | 2024-03-27 12:05PM EDT | 20.50 | 1.12 | 1.97 | 3.45 | 0.00 | - | 1 | 2 | 317.97% |
| NLY240419P00021000 | 2024-04-10 3:14PM EDT | 21.00 | 2.57 | 2.73 | 2.89 | 0.00 | - | 580 | 300 | 182.81% |
| NLY240419P00022000 | 2024-04-10 3:01PM EDT | 22.00 | 3.60 | 3.70 | 4.00 | 0.00 | - | 190 | 0 | 256.25% |
| NLY240419P00023000 | 2024-02-05 11:25AM EDT | 23.00 | 5.00 | 4.10 | 4.60 | 0.00 | - | 3 | 119 | 0.00% |
| NLY240419P00024000 | 2024-01-05 11:55AM EDT | 24.00 | 5.17 | 4.00 | 6.70 | 0.00 | - | 9 | 52 | 684.38% |
| NLY240419P00025000 | 2024-04-17 3:31PM EDT | 25.00 | 7.10 | 6.60 | 7.65 | 0.00 | - | 3 | 0 | 528.91% |
| NLY240419P00026000 | 2023-09-05 1:11PM EDT | 26.00 | 7.00 | 8.55 | 8.80 | 0.00 | - | 64 | 64 | 776.17% |
| NLY240419P00027000 | 2023-11-02 1:04PM EDT | 27.00 | 10.75 | 7.90 | 10.30 | 0.00 | - | 2 | 102 | 599.22% |
| NLY240419P00028000 | 2024-03-13 11:26AM EDT | 28.00 | 8.60 | 9.35 | 10.65 | 0.00 | - | 93 | 6 | 582.81% |
| NLY240419P00029000 | 2023-11-02 1:44PM EDT | 29.00 | 12.80 | 10.35 | 11.55 | 0.00 | - | 8 | 13 | 585.94% |
| NLY240419P00030000 | 2023-11-02 1:36PM EDT | 30.00 | 13.75 | 10.55 | 13.50 | 0.00 | - | 6 | 10 | 663.28% |
© 2024 Yahoo. All rights reserved.