Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,483.03 +9.80 (+0.18%) Dow
38,881.02 +102.92 (+0.27%) Nasdaq
17,852.16 -4.86 (-0.03%) Bitcoin USD
64,971.59 -423.51 (-0.65%) CMC Crypto 200
1,347.70 -41.70 (-3.00%)
Annaly Capital Management, Inc. (NLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:45AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240621C00003000 | 2023-10-23 9:58AM EDT | 3.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| NLY240621C00005000 | 2023-10-02 9:32AM EDT | 5.00 | 13.73 | 9.90 | 11.40 | 0.00 | - | 1 | 8 | 0.00% |
| NLY240621C00008000 | 2023-11-30 10:30AM EDT | 8.00 | 10.18 | 11.30 | 11.80 | 0.00 | - | - | 0 | 0.00% |
| NLY240621C00010000 | 2023-11-30 10:31AM EDT | 10.00 | 8.16 | 9.15 | 10.25 | 0.00 | - | 1 | 0 | 428.13% |
| NLY240621C00013000 | 2024-03-26 3:30PM EDT | 13.00 | 6.80 | 4.40 | 7.50 | 0.00 | - | 2 | 1 | 371.48% |
| NLY240621C00015000 | 2024-05-31 11:02AM EDT | 15.00 | 4.60 | 3.05 | 7.20 | 0.00 | - | 21 | 0 | 151.56% |
| NLY240621C00016000 | 2024-06-11 12:22PM EDT | 16.00 | 3.45 | 2.07 | 6.20 | 0.00 | - | - | 0 | 128.13% |
| NLY240621C00017000 | 2024-06-04 9:54AM EDT | 17.00 | 2.85 | 2.55 | 3.75 | 0.00 | - | 1 | 0 | 106.25% |
| NLY240621C00018000 | 2024-06-14 3:30PM EDT | 18.00 | 2.24 | 1.76 | 4.20 | 0.00 | - | 1 | 453 | 219.34% |
| NLY240621C00018500 | 2024-05-30 10:11AM EDT | 18.50 | 1.05 | 1.07 | 3.70 | 0.00 | - | 2 | 0 | 180.86% |
| NLY240621C00019000 | 2024-06-17 3:50PM EDT | 19.00 | 1.61 | 0.82 | 1.49 | 0.00 | - | 11 | 0 | 102.34% |
| NLY240621C00019500 | 2024-06-17 3:06PM EDT | 19.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 394 | 1,151 | 0.00% |
| NLY240621C00020000 | 2024-06-18 9:30AM EDT | 20.00 | 0.44 | 0.00 | 0.00 | +0.20 | +500.00% | 1 | 12,941 | 0.00% |
| NLY240621C00020500 | 2024-06-17 2:30PM EDT | 20.50 | 0.04 | 0.01 | 0.75 | 0.00 | - | 141 | 0 | 66.21% |
| NLY240621C00021000 | 2024-06-17 3:06PM EDT | 21.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 827 | 0 | 32.03% |
| NLY240621C00021500 | 2024-06-17 1:17PM EDT | 21.50 | 0.01 | 0.00 | 0.95 | 0.00 | - | 26 | 0 | 118.75% |
| NLY240621C00022000 | 2024-06-17 2:46PM EDT | 22.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 66 | 0 | 53.13% |
| NLY240621C00022500 | 2024-06-14 1:23PM EDT | 22.50 | 0.01 | - | 0.75 | 0.00 | - | - | 0 | 190.23% |
| NLY240621C00023000 | 2024-06-07 2:17PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| NLY240621C00023500 | 2024-06-11 12:14PM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| NLY240621C00024000 | 2024-06-07 3:57PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| NLY240621C00025000 | 2024-05-14 11:14AM EDT | 25.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 638 | 93.75% |
| NLY240621C00027000 | 2024-03-21 12:36PM EDT | 27.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 87 | 128.13% |
| NLY240621C00030000 | 2024-02-14 3:41PM EDT | 30.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 380 | 156.25% |
| NLY240621C00032000 | 2023-04-14 10:49AM EDT | 32.00 | 0.07 | 0.00 | 0.29 | 0.00 | - | 98 | 18 | 268.75% |
| NLY240621C00035000 | 2023-08-22 3:08PM EDT | 35.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 16 | 273.44% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240621P00003000 | 2023-05-31 9:30AM EDT | 3.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| NLY240621P00005000 | 2023-04-19 11:44AM EDT | 5.00 | 0.16 | 0.01 | 0.13 | 0.00 | - | 2 | 3 | 687.50% |
| NLY240621P00008000 | 2024-01-04 1:03PM EDT | 8.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 25 | 1,044 | 603.91% |
| NLY240621P00010000 | 2023-12-06 4:46PM EDT | 10.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 157 | 527.34% |
| NLY240621P00012000 | 2024-05-17 1:59PM EDT | 12.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 6 | 6 | 450.39% |
| NLY240621P00013000 | 2024-05-17 1:59PM EDT | 13.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 11 | 784 | 396.09% |
| NLY240621P00015000 | 2024-06-04 12:53PM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NLY240621P00015500 | 2024-06-11 10:33AM EDT | 15.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 0 | 112.50% |
| NLY240621P00016000 | 2024-06-06 9:45AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NLY240621P00017000 | 2024-06-17 12:09PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NLY240621P00017500 | 2024-06-17 3:24PM EDT | 17.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 43 | 0 | 162.50% |
| NLY240621P00018000 | 2024-06-17 10:58AM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 5,576 | 25.00% |
| NLY240621P00018500 | 2024-06-17 9:30AM EDT | 18.50 | 0.01 | 0.01 | 0.07 | 0.00 | - | 1 | 0 | 55.47% |
| NLY240621P00019000 | 2024-06-17 3:30PM EDT | 19.00 | 0.02 | 0.02 | 0.14 | 0.00 | - | 80 | 3,155 | 51.17% |
| NLY240621P00019500 | 2024-06-17 12:14PM EDT | 19.50 | 0.03 | 0.00 | 0.34 | 0.00 | - | 45 | 0 | 71.09% |
| NLY240621P00020000 | 2024-06-17 3:59PM EDT | 20.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 166 | 0 | 41.02% |
| NLY240621P00020500 | 2024-06-17 3:51PM EDT | 20.50 | 0.41 | 0.18 | 0.44 | 0.00 | - | 23 | 0 | 18.36% |
| NLY240621P00021000 | 2024-06-17 11:36AM EDT | 21.00 | 1.00 | 0.00 | 3.00 | 0.00 | - | 6 | 19 | 114.06% |
| NLY240621P00022000 | 2024-05-20 3:26PM EDT | 22.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NLY240621P00025000 | 2024-04-10 3:01PM EDT | 25.00 | 6.59 | 3.65 | 6.65 | 0.00 | - | 86 | 0 | 176.56% |
| NLY240621P00027000 | 2023-09-22 3:15PM EDT | 27.00 | 8.10 | 10.90 | 11.85 | 0.00 | - | 23 | 175 | 780.47% |
| NLY240621P00030000 | 2024-05-10 9:30AM EDT | 30.00 | 10.15 | 10.10 | 10.70 | 0.00 | - | 1 | 1 | 326.17% |
| NLY240621P00035000 | 2023-03-22 1:06PM EDT | 35.00 | 18.10 | 15.90 | 17.40 | 0.00 | - | 1 | 2 | 609.38% |
© 2024 Yahoo. All rights reserved.