Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,481.77 +8.54 (+0.16%) Dow
38,873.34 +95.24 (+0.25%) Nasdaq
17,844.75 -12.27 (-0.07%) Bitcoin USD
64,764.92 -596.90 (-0.91%) CMC Crypto 200
1,345.22 -44.18 (-3.18%)
Annaly Capital Management, Inc. (NLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:50AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY250117C00003000 | 2024-05-20 2:15PM EDT | 3.00 | 17.20 | 14.95 | 19.25 | 0.00 | - | 2 | 0 | 399.80% |
| NLY250117C00005000 | 2024-03-26 3:25PM EDT | 5.00 | 14.62 | 12.45 | 14.85 | 0.00 | - | 10 | 0 | 0.00% |
| NLY250117C00007000 | 2022-09-23 3:45PM EDT | 7.00 | 0.36 | 0.30 | 0.49 | -0.03 | -7.69% | 37 | 43,146 | 0.00% |
| NLY250117C00008000 | 2024-03-26 3:31PM EDT | 8.00 | 11.80 | 9.95 | 11.45 | 0.00 | - | 6 | 1 | 0.00% |
| NLY250117C00010000 | 2024-06-12 9:44AM EDT | 10.00 | 9.87 | 8.00 | 12.20 | 0.00 | - | 2 | 5 | 137.11% |
| NLY250117C00012000 | 2022-09-13 9:55AM EDT | 12.00 | 0.02 | 0.00 | 5.00 | 0.00 | - | 10 | 10 | 0.00% |
| NLY250117C00013000 | 2024-06-06 10:42AM EDT | 13.00 | 7.01 | 0.00 | 9.20 | 0.00 | - | 1 | 472 | 99.46% |
| NLY250117C00015000 | 2024-04-30 11:28AM EDT | 15.00 | 4.15 | 4.30 | 4.60 | 0.00 | - | 13 | 1,084 | 0.00% |
| NLY250117C00016000 | 2024-06-10 3:31PM EDT | 16.00 | 3.75 | 2.03 | 6.30 | 0.00 | - | 88 | 164 | 72.02% |
| NLY250117C00018000 | 2024-06-17 11:13AM EDT | 18.00 | 2.10 | 2.05 | 2.54 | 0.00 | - | 15 | 4,215 | 20.66% |
| NLY250117C00019000 | 2024-06-17 3:31PM EDT | 19.00 | 1.45 | 1.34 | 1.45 | 0.00 | - | 2 | 327 | 12.89% |
| NLY250117C00020000 | 2024-06-18 9:30AM EDT | 20.00 | 0.89 | 0.80 | 0.91 | +0.02 | +2.30% | 20 | 0 | 13.94% |
| NLY250117C00021000 | 2024-06-17 11:07AM EDT | 21.00 | 0.45 | 0.45 | 0.54 | 0.00 | - | 1 | 0 | 14.60% |
| NLY250117C00022000 | 2024-06-17 2:15PM EDT | 22.00 | 0.30 | 0.17 | 0.35 | 0.00 | - | 15 | 0 | 16.04% |
| NLY250117C00023000 | 2024-06-12 2:33PM EDT | 23.00 | 0.14 | 0.11 | 0.40 | 0.00 | - | 33 | 0 | 21.19% |
| NLY250117C00025000 | 2024-06-13 3:50PM EDT | 25.00 | 0.06 | 0.02 | 0.07 | 0.00 | - | 321 | 0 | 17.77% |
| NLY250117C00027000 | 2024-06-17 2:45PM EDT | 27.00 | 0.05 | 0.02 | 0.15 | 0.00 | - | 71 | 0 | 26.37% |
| NLY250117C00030000 | 2024-05-30 11:38AM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 1,226 | 12.50% |
| NLY250117C00032000 | 2024-06-17 10:12AM EDT | 32.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 28 | 0 | 28.13% |
| NLY250117C00035000 | 2024-05-31 9:39AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY250117P00002000 | 2022-09-22 10:35AM EDT | 2.00 | 0.25 | 0.00 | 5.00 | 0.00 | - | 1 | 17 | 0.00% |
| NLY250117P00003000 | 2024-05-02 1:51PM EDT | 3.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 15 | 73 | 183.79% |
| NLY250117P00004000 | 2022-09-16 12:17PM EDT | 4.00 | 0.70 | 0.65 | 1.50 | 0.00 | - | 10 | 34 | 218.56% |
| NLY250117P00005000 | 2024-05-06 9:30AM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2,264 | 50.00% |
| NLY250117P00008000 | 2024-06-11 1:33PM EDT | 8.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 60 | 0 | 91.50% |
| NLY250117P00010000 | 2024-05-16 10:01AM EDT | 10.00 | 0.30 | 0.02 | 0.10 | 0.00 | - | 1 | 1,101 | 53.13% |
| NLY250117P00012000 | 2024-05-23 12:28PM EDT | 12.00 | 0.12 | 0.03 | 0.75 | 0.00 | - | - | 4 | 57.13% |
| NLY250117P00013000 | 2024-06-10 12:35PM EDT | 13.00 | 0.14 | 0.07 | 0.13 | 0.00 | - | 10 | 715 | 37.50% |
| NLY250117P00014000 | 2024-05-16 11:48AM EDT | 14.00 | 0.19 | 0.11 | 0.18 | 0.00 | - | - | 1 | 34.86% |
| NLY250117P00015000 | 2024-06-14 3:46PM EDT | 15.00 | 0.21 | 0.16 | 0.83 | 0.00 | - | 8 | 0 | 49.76% |
| NLY250117P00016000 | 2024-05-28 10:23AM EDT | 16.00 | 0.50 | 0.27 | 0.44 | 0.00 | - | 2 | 0 | 32.76% |
| NLY250117P00017000 | 2024-06-17 12:57PM EDT | 17.00 | 0.49 | 0.43 | 0.56 | 0.00 | - | 2 | 0 | 29.69% |
| NLY250117P00018000 | 2024-06-17 11:05AM EDT | 18.00 | 0.80 | 0.58 | 0.86 | 0.00 | - | 31 | 2,386 | 29.52% |
| NLY250117P00019000 | 2024-06-17 10:28AM EDT | 19.00 | 1.23 | 1.06 | 1.41 | 0.00 | - | 1 | 0 | 32.13% |
| NLY250117P00020000 | 2024-06-14 1:01PM EDT | 20.00 | 1.76 | 0.37 | 1.90 | 0.00 | - | 5 | 1,354 | 31.98% |
| NLY250117P00022000 | 2024-04-17 1:29PM EDT | 22.00 | 5.28 | 1.93 | 4.85 | 0.00 | - | 3 | 289 | 60.16% |
| NLY250117P00024000 | 2024-05-21 1:37PM EDT | 24.00 | 4.96 | 2.94 | 7.15 | 0.00 | - | - | 15 | 74.90% |
| NLY250117P00025000 | 2024-05-10 2:00PM EDT | 25.00 | 6.11 | 4.30 | 8.45 | 0.00 | - | 5 | 481 | 84.11% |
| NLY250117P00027000 | 2024-06-17 3:45PM EDT | 27.00 | 7.89 | 7.30 | 9.95 | 0.00 | - | 7 | 767 | 61.28% |
| NLY250117P00030000 | 2024-04-18 9:30AM EDT | 30.00 | 12.78 | 8.40 | 12.00 | 0.00 | - | 1 | 245 | 77.30% |
| NLY250117P00032000 | 2024-04-30 1:25PM EDT | 32.00 | 14.00 | 12.05 | 15.50 | 0.00 | - | 5 | 214 | 78.76% |
| NLY250117P00035000 | 2024-06-17 2:08PM EDT | 35.00 | 15.50 | 14.10 | 17.80 | 0.00 | - | 1 | 298 | 69.48% |
© 2024 Yahoo. All rights reserved.