Singapore markets open in 2 hours 46 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,288.75 -2,128.53 (-3.20%) CMC Crypto 200
1,385.35 -38.75 (-2.72%)
Annaly Capital Management, Inc. (NLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240426C00017000 | 2024-04-15 3:12PM EDT | 17.00 | 1.05 | 0.85 | 3.60 | 0.00 | - | - | 1 | 199.80% |
| NLY240426C00017500 | 2024-04-23 11:53AM EDT | 17.50 | 1.12 | 0.59 | 2.97 | 0.00 | - | 5 | 197 | 178.13% |
| NLY240426C00018000 | 2024-04-24 10:50AM EDT | 18.00 | 0.55 | 0.37 | 1.09 | -0.17 | -23.61% | 15 | 377 | 55.86% |
| NLY240426C00018500 | 2024-04-24 3:58PM EDT | 18.50 | 0.26 | 0.23 | 0.26 | -0.07 | -21.21% | 142 | 1,402 | 32.42% |
| NLY240426C00019000 | 2024-04-24 3:51PM EDT | 19.00 | 0.06 | 0.04 | 0.07 | -0.04 | -40.00% | 213 | 607 | 32.03% |
| NLY240426C00019500 | 2024-04-23 3:17PM EDT | 19.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 16 | 447 | 40.23% |
| NLY240426C00020000 | 2024-04-24 3:36PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 23 | 1,147 | 50.00% |
| NLY240426C00020500 | 2024-04-15 1:25PM EDT | 20.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 461 | 59.38% |
| NLY240426C00021000 | 2024-04-05 3:35PM EDT | 21.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 40 | 199 | 67.19% |
| NLY240426C00022000 | 2024-03-13 9:37AM EDT | 22.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 205.86% |
| NLY240426C00024000 | 2024-03-26 3:27PM EDT | 24.00 | 2.13 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 266.02% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240426P00014000 | 2024-04-17 9:57AM EDT | 14.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 1 | 131.25% |
| NLY240426P00016000 | 2024-03-18 9:30AM EDT | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| NLY240426P00016500 | 2024-04-19 2:58PM EDT | 16.50 | 0.02 | 0.00 | 0.35 | 0.00 | - | 1 | 4 | 131.25% |
| NLY240426P00017000 | 2024-04-24 2:55PM EDT | 17.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 359 | 53.13% |
| NLY240426P00017500 | 2024-04-23 9:52AM EDT | 17.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 4 | 300 | 54.69% |
| NLY240426P00018000 | 2024-04-24 3:58PM EDT | 18.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1,135 | 2,119 | 35.16% |
| NLY240426P00018500 | 2024-04-24 3:55PM EDT | 18.50 | 0.14 | 0.15 | 0.18 | -0.03 | -17.65% | 568 | 525 | 32.42% |
| NLY240426P00019000 | 2024-04-24 10:47AM EDT | 19.00 | 0.57 | 0.40 | 1.11 | +0.18 | +46.15% | 2 | 184 | 76.17% |
| NLY240426P00019500 | 2024-04-22 9:30AM EDT | 19.50 | 1.33 | 0.49 | 3.05 | 0.00 | - | 2 | 21 | 182.81% |
| NLY240426P00020000 | 2024-04-24 3:15PM EDT | 20.00 | 1.43 | 0.72 | 3.55 | +0.09 | +6.72% | 20 | 11 | 187.11% |
| NLY240426P00021000 | 2024-03-13 1:16PM EDT | 21.00 | 1.68 | 2.13 | 4.35 | 0.00 | - | - | 10 | 248.63% |
© 2024 Yahoo. All rights reserved.