Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,482.90 +9.67 (+0.18%) Dow
38,874.49 +96.39 (+0.25%) Nasdaq
17,851.45 -5.57 (-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.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY241018C00013000 | 2024-04-25 10:22AM EDT | 13.00 | 5.65 | 5.75 | 7.35 | 0.00 | - | - | 14 | 58.11% |
| NLY241018C00014000 | 2024-04-29 9:47AM EDT | 14.00 | 5.20 | 5.15 | 5.35 | 0.00 | - | 108 | 216 | 0.00% |
| NLY241018C00015000 | 2024-05-28 10:25AM EDT | 15.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 0.00% |
| NLY241018C00016000 | 2024-06-12 2:59PM EDT | 16.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 16 | 1,426 | 0.00% |
| NLY241018C00017000 | 2024-05-21 9:55AM EDT | 17.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 98 | 329 | 0.00% |
| NLY241018C00018000 | 2024-06-12 3:28PM EDT | 18.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 3 | 1,002 | 0.00% |
| NLY241018C00019000 | 2024-06-17 11:15AM EDT | 19.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 504 | 0.00% |
| NLY241018C00020000 | 2024-06-17 3:48PM EDT | 20.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 131 | 2,187 | 0.00% |
| NLY241018C00021000 | 2024-06-17 1:49PM EDT | 21.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 130 | 1,423 | 3.13% |
| NLY241018C00022000 | 2024-06-17 1:29PM EDT | 22.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 533 | 3.13% |
| NLY241018C00023000 | 2024-06-17 12:21PM EDT | 23.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 280 | 6.25% |
| NLY241018C00024000 | 2024-05-20 2:24PM EDT | 24.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 73 | 6.25% |
| NLY241018C00025000 | 2024-06-07 12:42PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 88 | 12.50% |
| NLY241018C00026000 | 2024-06-07 12:43PM EDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 30 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY241018P00010000 | 2024-05-09 3:51PM EDT | 10.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 69 | 95.12% |
| NLY241018P00011000 | 2024-05-03 3:20PM EDT | 11.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 44 | 4 | 84.38% |
| NLY241018P00012000 | 2024-05-20 12:55PM EDT | 12.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 25.00% |
| NLY241018P00013000 | 2024-06-12 2:42PM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 20 | 25.00% |
| NLY241018P00014000 | 2024-06-05 11:03AM EDT | 14.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 117 | 12.50% |
| NLY241018P00015000 | 2024-06-12 12:08PM EDT | 15.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 336 | 12.50% |
| NLY241018P00016000 | 2024-06-13 2:22PM EDT | 16.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 276 | 12.50% |
| NLY241018P00017000 | 2024-06-17 3:16PM EDT | 17.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 51 | 642 | 6.25% |
| NLY241018P00018000 | 2024-06-17 2:16PM EDT | 18.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 605 | 6.25% |
| NLY241018P00019000 | 2024-06-17 10:28AM EDT | 19.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 809 | 3.13% |
| NLY241018P00020000 | 2024-06-17 1:51PM EDT | 20.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 21 | 433 | 0.39% |
| NLY241018P00021000 | 2024-06-11 9:38AM EDT | 21.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 324 | 0.00% |
| NLY241018P00022000 | 2024-02-27 3:30PM EDT | 22.00 | 4.50 | 3.15 | 4.30 | 0.00 | - | - | 48 | 55.03% |
| NLY241018P00030000 | 2024-03-13 11:26AM EDT | 30.00 | 10.90 | 11.85 | 12.15 | 0.00 | - | - | 93 | 101.81% |
© 2024 Yahoo. All rights reserved.