Singapore markets open in 2 hours 49 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
59,345.52 +1,286.22 (+2.22%) 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:20.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240503C00020000 | 2024-05-02 10:27AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 498 | 48.44% |
| NLY240510C00020000 | 2024-05-02 3:34PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 192 | 22.66% |
| NLY240517C00020000 | 2024-05-02 3:36PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 141 | 780 | 20.90% |
| NLY240524C00020000 | 2024-05-01 10:26AM EDT | 2024-05-24 | 0.08 | 0.07 | 0.11 | 0.00 | - | 2 | 310 | 21.49% |
| NLY240531C00020000 | 2024-05-02 11:56AM EDT | 2024-05-31 | 0.12 | 0.10 | 0.15 | +0.02 | +20.00% | 19 | 96 | 21.39% |
| NLY240607C00020000 | 2024-05-02 10:58AM EDT | 2024-06-07 | 0.17 | 0.15 | 0.19 | -0.01 | -5.56% | 3 | 31 | 21.39% |
| NLY240621C00020000 | 2024-05-02 3:35PM EDT | 2024-06-21 | 0.26 | 0.23 | 0.26 | -0.01 | -3.70% | 46 | 10,202 | 21.19% |
| NLY240719C00020000 | 2024-05-02 3:46PM EDT | 2024-07-19 | 0.31 | 0.29 | 0.31 | +0.01 | +3.33% | 19 | 1,125 | 18.65% |
| NLY241018C00020000 | 2024-05-02 2:21PM EDT | 2024-10-18 | 0.57 | 0.53 | 0.57 | -0.02 | -3.39% | 115 | 693 | 18.14% |
| NLY250117C00020000 | 2024-05-02 1:14PM EDT | 2025-01-17 | 0.77 | 0.71 | 0.79 | -0.01 | -1.28% | 52 | 8,555 | 18.19% |
| NLY260116C00020000 | 2024-05-02 2:10PM EDT | 2026-01-16 | 1.15 | 0.90 | 1.15 | -0.05 | -4.17% | 200 | 1,050 | 15.43% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240503P00020000 | 2024-04-25 3:32PM EDT | 2024-05-03 | 1.28 | 0.85 | 2.31 | 0.00 | - | 22 | 8 | 182.03% |
| NLY240510P00020000 | 2024-04-03 1:26PM EDT | 2024-05-10 | 0.88 | 0.52 | 2.97 | 0.00 | - | 20 | 20 | 100.20% |
| NLY240517P00020000 | 2024-05-02 3:16PM EDT | 2024-05-17 | 0.90 | 0.87 | 1.00 | -0.06 | -6.25% | 4 | 189 | 22.07% |
| NLY240524P00020000 | 2024-05-02 3:16PM EDT | 2024-05-24 | 0.92 | 0.93 | 1.20 | -0.27 | -22.69% | 1 | 13 | 32.13% |
| NLY240531P00020000 | 2024-04-15 3:17PM EDT | 2024-05-31 | 2.33 | 0.31 | 1.41 | 0.00 | - | - | 1 | 38.87% |
| NLY240621P00020000 | 2024-05-01 2:08PM EDT | 2024-06-21 | 1.15 | 1.03 | 1.25 | 0.00 | - | 4 | 1,005 | 23.63% |
| NLY240719P00020000 | 2024-05-02 10:52AM EDT | 2024-07-19 | 1.65 | 1.54 | 2.36 | -0.11 | -6.25% | 2 | 197 | 51.37% |
| NLY241018P00020000 | 2024-05-02 11:31AM EDT | 2024-10-18 | 2.14 | 1.66 | 2.18 | -0.02 | -0.93% | 2 | 423 | 31.54% |
| NLY250117P00020000 | 2024-04-30 2:07PM EDT | 2025-01-17 | 2.70 | 2.55 | 3.40 | 0.00 | - | 1 | 1,252 | 44.46% |
| NLY260116P00020000 | 2024-04-18 1:50PM EDT | 2026-01-16 | 5.05 | 2.80 | 5.45 | 0.00 | - | 28 | 451 | 49.63% |
© 2024 Yahoo. All rights reserved.