Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,913.17 -1,545.96 (-2.40%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Annaly Capital Management, Inc. (NLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 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 | 1.15 | 4.50 | 0.00 | - | - | 2 | 133.79% |
| NLY240503C00017000 | 2024-04-22 3:55PM EDT | 17.00 | 1.40 | 1.48 | 2.38 | 0.00 | - | 20 | 21 | 54.30% |
| NLY240503C00017500 | 2024-04-22 11:20AM EDT | 17.50 | 0.96 | 0.71 | 1.77 | 0.00 | - | 1 | 33 | 91.60% |
| NLY240503C00018000 | 2024-04-26 3:59PM EDT | 18.00 | 0.91 | 0.88 | 0.96 | +0.06 | +7.06% | 27 | 50 | 35.55% |
| NLY240503C00018500 | 2024-04-26 3:16PM EDT | 18.50 | 0.61 | 0.46 | 0.63 | +0.19 | +45.24% | 86 | 571 | 39.84% |
| NLY240503C00019000 | 2024-04-26 3:59PM EDT | 19.00 | 0.17 | 0.17 | 0.19 | +0.01 | +6.25% | 610 | 1,315 | 23.44% |
| NLY240503C00019500 | 2024-04-26 3:50PM EDT | 19.50 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 322 | 215 | 23.05% |
| NLY240503C00020000 | 2024-04-26 2:05PM EDT | 20.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 227 | 317 | 29.69% |
| NLY240503C00020500 | 2024-04-25 1:40PM EDT | 20.50 | 0.02 | 0.00 | 0.15 | 0.00 | - | 3 | 507 | 61.72% |
| NLY240503C00021000 | 2024-04-18 12:05PM EDT | 21.00 | 0.27 | 0.00 | 0.06 | 0.00 | - | 1 | 4 | 55.86% |
| NLY240503C00021500 | 2024-04-02 12:06PM EDT | 21.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 20 | 115.04% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240503P00016500 | 2024-04-11 9:33AM EDT | 16.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 141.02% |
| NLY240503P00017000 | 2024-04-24 12:37PM EDT | 17.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 1 | 13 | 67.58% |
| NLY240503P00017500 | 2024-04-26 3:06PM EDT | 17.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 67 | 34.38% |
| NLY240503P00018000 | 2024-04-26 3:28PM EDT | 18.00 | 0.05 | 0.02 | 0.05 | -0.04 | -44.44% | 109 | 335 | 30.47% |
| NLY240503P00018500 | 2024-04-26 3:20PM EDT | 18.50 | 0.08 | 0.08 | 0.11 | -0.10 | -55.56% | 448 | 246 | 24.81% |
| NLY240503P00019000 | 2024-04-26 3:55PM EDT | 19.00 | 0.27 | 0.27 | 0.31 | -0.16 | -37.21% | 99 | 165 | 23.44% |
| NLY240503P00019500 | 2024-04-26 3:59PM EDT | 19.50 | 0.65 | 0.62 | 0.69 | -0.87 | -57.24% | 38 | 23 | 26.17% |
| NLY240503P00020000 | 2024-04-25 3:32PM EDT | 20.00 | 1.28 | 0.82 | 1.20 | 0.00 | - | 22 | 8 | 39.45% |
© 2024 Yahoo. All rights reserved.