Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
67,211.27 +880.67 (+1.33%) CMC Crypto 200
1,376.38 +2.54 (+0.18%)
Annaly Capital Management, Inc. (NLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240524C00017500 | 2024-04-18 11:42AM EDT | 17.50 | 1.00 | 2.51 | 2.93 | 0.00 | - | - | 16 | 79.30% |
| NLY240524C00018000 | 2024-05-16 3:07PM EDT | 18.00 | 2.31 | 2.28 | 2.43 | 0.00 | - | 3 | 53 | 67.58% |
| NLY240524C00018500 | 2024-05-14 10:48AM EDT | 18.50 | 1.89 | 1.81 | 1.94 | 0.00 | - | 2 | 21 | 58.20% |
| NLY240524C00019000 | 2024-05-17 12:56PM EDT | 19.00 | 1.27 | 1.28 | 1.63 | -0.06 | -4.51% | 1 | 354 | 71.29% |
| NLY240524C00019500 | 2024-05-16 3:31PM EDT | 19.50 | 0.92 | 0.85 | 0.94 | +0.07 | +8.24% | 5 | 183 | 33.59% |
| NLY240524C00020000 | 2024-05-17 3:33PM EDT | 20.00 | 0.41 | 0.40 | 0.45 | -0.06 | -12.77% | 579 | 525 | 21.09% |
| NLY240524C00020500 | 2024-05-17 3:52PM EDT | 20.50 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 79 | 360 | 14.55% |
| NLY240524C00021000 | 2024-05-16 11:55AM EDT | 21.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 51 | 222 | 18.75% |
| NLY240524C00021500 | 2024-05-17 3:55PM EDT | 21.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 51 | 6 | 25.78% |
| NLY240524C00022000 | 2024-04-08 3:20PM EDT | 22.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 2 | 41.80% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240524P00015500 | 2024-04-23 2:17PM EDT | 15.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 11 | 192.19% |
| NLY240524P00016000 | 2024-04-24 3:50PM EDT | 16.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 176.17% |
| NLY240524P00016500 | 2024-04-11 9:32AM EDT | 16.50 | 0.10 | 0.00 | 1.27 | 0.00 | - | - | 3 | 197.46% |
| NLY240524P00017000 | 2024-05-03 3:25PM EDT | 17.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 24 | 17 | 60.94% |
| NLY240524P00017500 | 2024-04-25 10:53AM EDT | 17.50 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 552 | 129.30% |
| NLY240524P00018000 | 2024-05-17 3:40PM EDT | 18.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 32 | 64.06% |
| NLY240524P00018500 | 2024-05-09 11:02AM EDT | 18.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 2 | 79 | 46.88% |
| NLY240524P00019000 | 2024-05-13 2:59PM EDT | 19.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 132 | 31.25% |
| NLY240524P00019500 | 2024-05-16 11:03AM EDT | 19.50 | 0.02 | 0.01 | 0.11 | 0.00 | - | 180 | 1,122 | 36.33% |
| NLY240524P00020000 | 2024-05-17 10:58AM EDT | 20.00 | 0.04 | 0.00 | 0.06 | -0.03 | -42.86% | 1 | 302 | 16.60% |
| NLY240524P00020500 | 2024-05-17 2:25PM EDT | 20.50 | 0.22 | 0.20 | 0.29 | -0.03 | -12.00% | 24 | 29 | 18.36% |
© 2024 Yahoo. All rights reserved.