Singapore markets open in 5 hours 42 minutes
Straits Times Index
3,304.00 +2.22 (+0.07%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
64,918.59 +484.88 (+0.75%) CMC Crypto 200
1,383.44 +45.69 (+3.42%)
Annaly Capital Management, Inc. (NLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240628C00017000 | 2024-06-11 3:44PM EDT | 17.00 | 2.50 | 2.48 | 3.55 | 0.00 | - | - | 1 | 72.27% |
| NLY240628C00017500 | 2024-06-12 10:35AM EDT | 17.50 | 2.50 | 1.39 | 2.99 | 0.00 | - | 2 | 2 | 119.73% |
| NLY240628C00018000 | 2024-05-24 11:09AM EDT | 18.00 | 1.67 | 1.30 | 2.33 | 0.00 | - | 20 | 0 | 89.45% |
| NLY240628C00018500 | 2024-05-24 11:11AM EDT | 18.50 | 1.15 | 1.00 | 2.81 | 0.00 | - | 18 | 1 | 82.42% |
| NLY240628C00019000 | 2024-06-14 11:01AM EDT | 19.00 | 1.20 | 0.55 | 2.33 | 0.00 | - | 1 | 22 | 70.61% |
| NLY240628C00019500 | 2024-06-18 2:47PM EDT | 19.50 | 0.49 | 0.46 | 0.81 | -0.21 | -30.00% | 65 | 155 | 44.24% |
| NLY240628C00020000 | 2024-06-18 3:37PM EDT | 20.00 | 0.17 | 0.15 | 0.20 | -0.17 | -50.00% | 122 | 518 | 17.97% |
| NLY240628C00020500 | 2024-06-18 1:01PM EDT | 20.50 | 0.06 | 0.05 | 0.06 | -0.07 | -53.85% | 202 | 555 | 18.75% |
| NLY240628C00021000 | 2024-06-17 3:38PM EDT | 21.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 95 | 1,346 | 23.05% |
| NLY240628C00021500 | 2024-06-04 11:14AM EDT | 21.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 176 | 30.47% |
| NLY240628C00022000 | 2024-06-18 2:40PM EDT | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 114 | 34.38% |
| NLY240628C00022500 | 2024-06-17 10:30AM EDT | 22.50 | 0.01 | 0.00 | 0.81 | 0.00 | - | 3 | 8 | 93.75% |
| NLY240628C00025000 | 2024-06-04 11:11AM EDT | 25.00 | 0.01 | 0.00 | 0.54 | 0.00 | - | 1 | 1 | 118.95% |
| NLY240628C00026000 | 2024-06-05 11:36AM EDT | 26.00 | 0.01 | 0.00 | 1.25 | 0.00 | - | 77 | 78 | 174.02% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240628P00016500 | 2024-05-31 10:36AM EDT | 16.50 | 0.05 | 0.01 | 0.23 | 0.00 | - | 1 | 2 | 87.50% |
| NLY240628P00017000 | 2024-06-17 10:17AM EDT | 17.00 | 0.02 | 0.01 | 1.00 | 0.00 | - | 1 | 33 | 127.34% |
| NLY240628P00017500 | 2024-06-05 3:21PM EDT | 17.50 | 0.04 | 0.01 | 1.00 | 0.00 | - | 7 | 8 | 113.09% |
| NLY240628P00018000 | 2024-06-13 1:17PM EDT | 18.00 | 0.04 | 0.01 | 0.57 | 0.00 | - | 3 | 11 | 76.76% |
| NLY240628P00018500 | 2024-06-12 2:02PM EDT | 18.50 | 0.07 | 0.02 | 0.21 | 0.00 | - | 61 | 127 | 55.47% |
| NLY240628P00019000 | 2024-06-18 10:56AM EDT | 19.00 | 0.11 | 0.08 | 0.11 | +0.02 | +22.22% | 3 | 617 | 32.62% |
| NLY240628P00019500 | 2024-06-18 3:01PM EDT | 19.50 | 0.29 | 0.28 | 0.40 | +0.05 | +20.83% | 126 | 357 | 45.12% |
| NLY240628P00020000 | 2024-06-18 11:25AM EDT | 20.00 | 0.70 | 0.62 | 0.93 | +0.16 | +29.63% | 22 | 252 | 55.66% |
| NLY240628P00020500 | 2024-06-17 1:47PM EDT | 20.50 | 0.90 | 0.62 | 3.15 | 0.00 | - | 10 | 11 | 118.46% |
| NLY240628P00021000 | 2024-06-12 12:25PM EDT | 21.00 | 1.36 | 0.88 | 2.68 | 0.00 | - | 1 | 16 | 86.04% |
© 2024 Yahoo. All rights reserved.