NYSE - Delayed Quote • USD
Annaly Capital Management, Inc. (NLY)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:52 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240510C00017500 | 4/18/2024 4:34 PM | 17.5 | 0.83 | 1.21 | 2.45 | 0.00 | 0.00% | - | 42 | 130.47% |
| NLY240510C00018000 | 5/3/2024 1:44 PM | 18 | 1.33 | 1.26 | 1.87 | 0.36 | 37.11% | 20 | 51 | 66.80% |
| NLY240510C00018500 | 5/3/2024 1:30 PM | 18.5 | 0.89 | 0.78 | 1.06 | 0.20 | 28.99% | 1 | 186 | 50.78% |
| NLY240510C00019000 | 5/3/2024 6:54 PM | 19 | 0.37 | 0.39 | 0.61 | 0.06 | 19.35% | 108 | 550 | 38.87% |
| NLY240510C00019500 | 5/3/2024 7:35 PM | 19.5 | 0.11 | 0.11 | 0.13 | 0.02 | 22.22% | 234 | 634 | 18.16% |
| NLY240510C00020000 | 5/3/2024 6:36 PM | 20 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 23 | 193 | 23.24% |
| NLY240510C00020500 | 5/2/2024 7:34 PM | 20.5 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 212 | 29.69% |
| NLY240510C00021000 | 5/2/2024 7:34 PM | 21 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 45 | 43.75% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240510P00015500 | 4/18/2024 2:37 PM | 15.5 | 0.03 | 0.00 | 1.27 | 0.00 | 0.00% | - | 10 | 208.98% |
| NLY240510P00016000 | 4/19/2024 6:11 PM | 16 | 0.05 | 0.00 | 1.27 | 0.00 | 0.00% | 250 | 251 | 190.23% |
| NLY240510P00016500 | 4/24/2024 5:30 PM | 16.5 | 0.02 | 0.00 | 1.26 | 0.00 | 0.00% | 1 | 3 | 170.90% |
| NLY240510P00017000 | 4/26/2024 7:48 PM | 17 | 0.02 | 0.00 | 1.27 | 0.00 | 0.00% | 2 | 40 | 153.13% |
| NLY240510P00017500 | 5/2/2024 2:03 PM | 17.5 | 0.01 | 0.00 | 1.23 | 0.00 | 0.00% | 1 | 20 | 132.03% |
| NLY240510P00018000 | 5/2/2024 3:39 PM | 18 | 0.03 | 0.00 | 1.19 | 0.00 | 0.00% | 11 | 85 | 111.13% |
| NLY240510P00018500 | 5/3/2024 6:57 PM | 18.5 | 0.03 | 0.01 | 0.04 | -0.05 | -62.50% | 25 | 190 | 26.95% |
| NLY240510P00019000 | 5/3/2024 5:01 PM | 19 | 0.08 | 0.06 | 0.09 | -0.18 | -69.23% | 22 | 166 | 21.09% |
| NLY240510P00019500 | 5/3/2024 5:52 PM | 19.5 | 0.31 | 0.18 | 0.30 | -0.20 | -39.22% | 45 | 12 | 20.12% |
| NLY240510P00020000 | 5/3/2024 6:35 PM | 20 | 0.71 | 0.63 | 0.95 | -0.17 | -19.32% | 28 | 20 | 52.15% |
| NLY240510P00020500 | 4/26/2024 5:11 PM | 20.5 | 1.47 | 0.78 | 2.19 | 0.00 | 0.00% | 21 | 4 | 70.70% |
Related Tickers
AGNC AGNC Investment Corp.
9.40
+1.08%
TWO Two Harbors Investment Corp.
13.09
+1.63%
RITM Rithm Capital Corp.
11.32
+0.62%
CIM Chimera Investment Corporation
4.3300
+0.93%
ARR ARMOUR Residential REIT, Inc.
19.02
+1.01%
ABR Arbor Realty Trust, Inc.
12.89
-1.45%
STWD Starwood Property Trust, Inc.
19.49
+0.62%
BXMT Blackstone Mortgage Trust, Inc.
17.99
-0.06%
ORC Orchid Island Capital, Inc.
8.55
+0.23%
IVR Invesco Mortgage Capital Inc.
9.11
+1.00%