Singapore markets open in 3 hours 40 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
58,948.83 +1,517.36 (+2.64%) CMC Crypto 200
1,270.55 -0.19 (-0.02%)
Annaly Capital Management, Inc. (NLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:18.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240503C00018000 | 2024-05-02 2:31PM EDT | 2024-05-03 | 1.13 | 0.84 | 1.44 | +0.07 | +6.60% | 5 | 103 | 71.88% |
| NLY240510C00018000 | 2024-04-30 3:00PM EDT | 2024-05-10 | 0.97 | 0.59 | 1.87 | 0.00 | - | 2 | 51 | 108.98% |
| NLY240517C00018000 | 2024-05-02 9:44AM EDT | 2024-05-17 | 1.07 | 1.13 | 1.20 | -0.20 | -15.75% | 2 | 463 | 31.64% |
| NLY240524C00018000 | 2024-04-29 12:35PM EDT | 2024-05-24 | 1.21 | 1.01 | 1.28 | -0.13 | -9.70% | 1 | 49 | 32.23% |
| NLY240531C00018000 | 2024-04-18 2:35PM EDT | 2024-05-31 | 0.64 | 0.22 | 1.73 | 0.00 | - | - | 32 | 52.64% |
| NLY240621C00018000 | 2024-05-02 11:21AM EDT | 2024-06-21 | 1.42 | 1.38 | 1.46 | +0.16 | +12.70% | 2 | 404 | 29.49% |
| NLY240719C00018000 | 2024-05-01 10:16AM EDT | 2024-07-19 | 1.32 | 1.29 | 1.48 | 0.00 | - | 15 | 372 | 24.41% |
| NLY241018C00018000 | 2024-04-30 2:36PM EDT | 2024-10-18 | 1.50 | 1.29 | 1.63 | 0.00 | - | 6 | 1,002 | 19.92% |
| NLY250117C00018000 | 2024-05-02 12:46PM EDT | 2025-01-17 | 1.71 | 1.60 | 1.78 | +0.01 | +0.59% | 6 | 4,221 | 18.70% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240503P00018000 | 2024-05-01 9:41AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.25 | 0.00 | - | 3 | 266 | 88.28% |
| NLY240510P00018000 | 2024-05-02 11:39AM EDT | 2024-05-10 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 11 | 76 | 28.91% |
| NLY240517P00018000 | 2024-05-02 3:00PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 8 | 3,616 | 25.39% |
| NLY240524P00018000 | 2024-05-01 9:40AM EDT | 2024-05-24 | 0.14 | 0.08 | 0.11 | 0.00 | - | 1 | 29 | 24.81% |
| NLY240531P00018000 | 2024-05-01 2:58PM EDT | 2024-05-31 | 0.09 | 0.10 | 0.13 | 0.00 | - | 2 | 41 | 23.15% |
| NLY240621P00018000 | 2024-05-01 3:02PM EDT | 2024-06-21 | 0.19 | 0.19 | 0.22 | 0.00 | - | 52 | 3,842 | 22.17% |
| NLY240719P00018000 | 2024-05-01 3:28PM EDT | 2024-07-19 | 0.45 | 0.45 | 0.48 | 0.00 | - | 54 | 769 | 26.71% |
| NLY241018P00018000 | 2024-05-02 12:10PM EDT | 2024-10-18 | 1.01 | 0.94 | 1.00 | -0.09 | -8.18% | 16 | 494 | 29.25% |
| NLY250117P00018000 | 2024-05-02 2:56PM EDT | 2025-01-17 | 1.44 | 1.36 | 1.54 | -0.02 | -1.37% | 76 | 1,581 | 32.59% |
© 2024 Yahoo. All rights reserved.