Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,481.03 +7.80 (+0.14%) Dow
38,861.67 +83.57 (+0.22%) Nasdaq
17,837.19 -19.83 (-0.11%) Bitcoin USD
64,852.66 -406.49 (-0.62%) CMC Crypto 200
1,345.52 -43.88 (-3.16%)
Annaly Capital Management, Inc. (NLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:52AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240719C00010000 | 2023-12-13 2:53PM EDT | 10.00 | 8.45 | 8.15 | 10.60 | 0.00 | - | - | 0 | 203.32% |
| NLY240719C00011000 | 2024-03-26 3:30PM EDT | 11.00 | 8.80 | 6.00 | 9.00 | 0.00 | - | 2 | 0 | 0.00% |
| NLY240719C00012000 | 2023-11-28 4:32PM EDT | 12.00 | 5.75 | 7.60 | 8.60 | 0.00 | - | - | 0 | 68.75% |
| NLY240719C00013000 | 2024-03-26 3:30PM EDT | 13.00 | 6.80 | 4.65 | 7.05 | 0.00 | - | 2 | 0 | 0.00% |
| NLY240719C00014000 | 2024-03-26 2:54PM EDT | 14.00 | 5.90 | 3.85 | 6.05 | 0.00 | - | 640 | 0 | 0.00% |
| NLY240719C00015000 | 2024-03-26 2:54PM EDT | 15.00 | 4.85 | 2.67 | 4.85 | 0.00 | - | 2,560 | 0 | 0.00% |
| NLY240719C00016000 | 2024-05-10 3:58PM EDT | 16.00 | 4.04 | 2.73 | 5.85 | 0.00 | - | 10 | 10 | 64.65% |
| NLY240719C00017000 | 2024-06-07 2:06PM EDT | 17.00 | 2.69 | 1.46 | 4.00 | 0.00 | - | 15 | 0 | 96.39% |
| NLY240719C00018000 | 2024-06-11 12:52PM EDT | 18.00 | 1.45 | 0.57 | 2.77 | 0.00 | - | 9 | 321 | 66.60% |
| NLY240719C00019000 | 2024-06-17 12:24PM EDT | 19.00 | 1.16 | 1.01 | 2.29 | 0.00 | - | 70 | 0 | 73.14% |
| NLY240719C00020000 | 2024-06-17 2:37PM EDT | 20.00 | 0.36 | 0.29 | 0.35 | 0.00 | - | 272 | 0 | 12.70% |
| NLY240719C00021000 | 2024-06-17 2:39PM EDT | 21.00 | 0.06 | 0.03 | 0.07 | 0.00 | - | 138 | 0 | 14.45% |
| NLY240719C00022000 | 2024-06-13 10:07AM EDT | 22.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 50 | 0 | 21.88% |
| NLY240719C00023000 | 2024-06-11 12:37PM EDT | 23.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 5 | 0 | 29.69% |
| NLY240719C00024000 | 2024-06-12 2:33PM EDT | 24.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 33.20% |
| NLY240719C00025000 | 2024-06-05 11:13AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 70 | 25.00% |
| NLY240719C00026000 | 2024-06-12 9:40AM EDT | 26.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 50 | 129 | 79.69% |
| NLY240719C00030000 | 2023-12-19 12:24PM EDT | 30.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 96.09% |
| NLY240719C00035000 | 2024-03-22 3:11PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 82.03% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240719P00010000 | 2024-02-05 1:38PM EDT | 10.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 5 | 9 | 186.52% |
| NLY240719P00011000 | 2023-12-15 1:23PM EDT | 11.00 | 0.11 | 0.00 | 0.23 | 0.00 | - | 1 | 2 | 124.22% |
| NLY240719P00012000 | 2024-02-14 1:04PM EDT | 12.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 4 | 14 | 145.90% |
| NLY240719P00013000 | 2024-06-10 10:26AM EDT | 13.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 3 | 0 | 127.93% |
| NLY240719P00014000 | 2024-05-20 12:53PM EDT | 14.00 | 0.03 | 0.00 | 1.20 | 0.00 | - | 1 | 0 | 130.27% |
| NLY240719P00015000 | 2024-06-17 2:43PM EDT | 15.00 | 0.05 | 0.02 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NLY240719P00016000 | 2024-06-03 9:33AM EDT | 16.00 | 0.06 | 0.02 | 1.00 | 0.00 | - | 1 | 0 | 89.45% |
| NLY240719P00017000 | 2024-06-14 11:14AM EDT | 17.00 | 0.06 | 0.04 | 0.20 | 0.00 | - | 2 | 2,787 | 51.95% |
| NLY240719P00018000 | 2024-06-17 12:27PM EDT | 18.00 | 0.10 | 0.02 | 0.49 | 0.00 | - | 6 | 0 | 56.64% |
| NLY240719P00019000 | 2024-06-18 9:31AM EDT | 19.00 | 0.20 | 0.15 | 0.23 | -0.01 | -4.76% | 1 | 0 | 27.44% |
| NLY240719P00020000 | 2024-06-18 9:32AM EDT | 20.00 | 0.66 | 0.63 | 0.68 | +0.04 | +6.45% | 15 | 1,041 | 30.66% |
| NLY240719P00021000 | 2024-06-17 10:00AM EDT | 21.00 | 1.54 | 0.69 | 2.56 | 0.00 | - | 2 | 769 | 85.79% |
| NLY240719P00022000 | 2024-05-31 9:39AM EDT | 22.00 | 3.00 | 0.93 | 2.66 | 0.00 | - | 17 | 393 | 61.33% |
| NLY240719P00023000 | 2024-01-22 2:03PM EDT | 23.00 | 4.65 | 4.90 | 5.35 | 0.00 | - | 2 | 7 | 137.94% |
| NLY240719P00024000 | 2023-11-30 10:46AM EDT | 24.00 | 7.15 | 4.75 | 5.50 | 0.00 | - | - | 24 | 105.96% |
| NLY240719P00030000 | 2024-03-12 3:52PM EDT | 30.00 | 10.86 | 11.15 | 13.15 | 0.00 | - | 4 | 7 | 206.15% |
| NLY240719P00035000 | 2023-12-07 10:41AM EDT | 35.00 | 17.85 | 14.70 | 17.45 | 0.00 | - | 1 | 1 | 185.94% |
© 2024 Yahoo. All rights reserved.