NYSE - Nasdaq Real Time Price • USD
Annaly Capital Management, Inc. (NLY)
As of 3:45 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240419C00010000 | 10/27/2023 4:15 PM | 10 | 5.05 | 7.05 | 7.95 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| NLY240419C00011000 | 10/26/2023 6:10 PM | 11 | 4.45 | 6.10 | 6.90 | 0.00 | 0.00% | - | 0 | 0.00% |
| NLY240419C00012000 | 12/27/2023 6:15 PM | 12 | 8.60 | 7.45 | 8.95 | 0.00 | 0.00% | 140 | 0 | 1,476.56% |
| NLY240419C00013000 | 12/27/2023 6:15 PM | 13 | 7.50 | 6.50 | 8.20 | 0.00 | 0.00% | 140 | 0 | 1,361.72% |
| NLY240419C00014000 | 12/27/2023 6:58 PM | 14 | 6.45 | 5.55 | 6.85 | 0.00 | 0.00% | 665 | 0 | 1,146.88% |
| NLY240419C00015000 | 3/26/2024 7:31 PM | 15 | 4.80 | 2.89 | 4.80 | 0.00 | 0.00% | 50 | 0 | 542.97% |
| NLY240419C00016000 | 3/26/2024 6:54 PM | 16 | 3.90 | 1.87 | 2.35 | 0.00 | 0.00% | 640 | 0 | 252.34% |
| NLY240419C00017000 | 4/19/2024 7:05 PM | 17 | 1.15 | 1.00 | 1.36 | 0.03 | 2.68% | 2 | 12 | 92.19% |
| NLY240419C00018000 | 4/19/2024 7:17 PM | 18 | 0.14 | 0.14 | 0.24 | 0.03 | 27.27% | 337 | 962 | 41.41% |
| NLY240419C00018500 | 4/19/2024 6:51 PM | 18.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 22 | 523 | 26.56% |
| NLY240419C00019000 | 4/19/2024 3:49 PM | 19 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 1,150 | 53.13% |
| NLY240419C00019500 | 4/19/2024 5:48 PM | 19.5 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 11 | 715 | 81.25% |
| NLY240419C00020000 | 4/19/2024 6:11 PM | 20 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 92 | 9,368 | 87.50% |
| NLY240419C00020500 | 4/8/2024 4:11 PM | 20.5 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 95 | 450 | 299.22% |
| NLY240419C00021000 | 4/17/2024 5:20 PM | 21 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 16 | 3,800 | 125.00% |
| NLY240419C00021500 | 4/4/2024 2:06 PM | 21.5 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 11 | 360.94% |
| NLY240419C00022000 | 4/12/2024 2:30 PM | 22 | 0.02 | 0.00 | 0.09 | 0.00 | 0.00% | 3 | 487 | 220.31% |
| NLY240419C00023000 | 4/8/2024 2:59 PM | 23 | 0.02 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 1,172 | 264.06% |
| NLY240419C00024000 | 2/20/2024 3:14 PM | 24 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 8 | 175 | 268.75% |
| NLY240419C00025000 | 2/23/2024 6:45 PM | 25 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 117 | 334.38% |
| NLY240419C00026000 | 1/22/2024 7:28 PM | 26 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 5 | 63 | 306.25% |
| NLY240419C00028000 | 12/22/2023 4:44 PM | 28 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 4 | 384.38% |
| NLY240419C00029000 | 9/20/2023 6:29 PM | 29 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | - | 1 | 396.88% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240419P00010000 | 2/29/2024 2:30 PM | 10 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 200 | 232 | 954.69% |
| NLY240419P00011000 | 3/5/2024 4:29 PM | 11 | 0.03 | 0.00 | 0.41 | 0.00 | 0.00% | 1 | 258 | 703.13% |
| NLY240419P00012000 | 2/28/2024 2:30 PM | 12 | 0.05 | 0.00 | 0.88 | 0.00 | 0.00% | 1 | 39 | 755.47% |
| NLY240419P00013000 | 3/26/2024 3:18 PM | 13 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 561 | 262.50% |
| NLY240419P00014000 | 4/17/2024 1:57 PM | 14 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,456 | 212.50% |
| NLY240419P00015000 | 4/18/2024 7:15 PM | 15 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 350 | 156.25% |
| NLY240419P00016000 | 4/8/2024 2:20 PM | 16 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 12 | 456 | 131.25% |
| NLY240419P00016500 | 3/25/2024 2:03 PM | 16.5 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 273.44% |
| NLY240419P00017000 | 4/16/2024 7:42 PM | 17 | 0.02 | 0.00 | 0.11 | 0.00 | 0.00% | 112 | 2,510 | 104.69% |
| NLY240419P00017500 | 4/19/2024 5:08 PM | 17.5 | 0.10 | 0.00 | 0.03 | 0.06 | 150.00% | 52 | 120 | 57.81% |
| NLY240419P00018000 | 4/19/2024 6:29 PM | 18 | 0.02 | 0.00 | 0.01 | -0.09 | -81.82% | 70 | 2,010 | 14.06% |
| NLY240419P00018500 | 4/19/2024 6:48 PM | 18.5 | 0.41 | 0.30 | 0.79 | 0.01 | 2.50% | 52 | 1,046 | 88.28% |
| NLY240419P00019000 | 4/19/2024 6:13 PM | 19 | 0.79 | 0.77 | 1.09 | -0.26 | -24.76% | 138 | 1,330 | 89.84% |
| NLY240419P00019500 | 4/18/2024 7:13 PM | 19.5 | 1.55 | 1.20 | 1.41 | 0.00 | 0.00% | 1 | 103 | 110.16% |
| NLY240419P00020000 | 4/17/2024 1:52 PM | 20 | 2.05 | 1.69 | 1.96 | 0.00 | 0.00% | 5 | 122 | 164.06% |
| NLY240419P00020500 | 3/27/2024 4:05 PM | 20.5 | 1.12 | 1.98 | 4.05 | 0.00 | 0.00% | 1 | 2 | 388.67% |
| NLY240419P00021000 | 4/10/2024 7:14 PM | 21 | 2.57 | 2.70 | 2.92 | 0.00 | 0.00% | 580 | 300 | 192.97% |
| NLY240419P00022000 | 4/10/2024 7:01 PM | 22 | 3.60 | 3.65 | 4.95 | 0.00 | 0.00% | 190 | 0 | 414.84% |
| NLY240419P00023000 | 2/5/2024 3:25 PM | 23 | 5.00 | 4.10 | 4.60 | 0.00 | 0.00% | 3 | 119 | 0.00% |
| NLY240419P00024000 | 1/5/2024 3:55 PM | 24 | 5.17 | 4.00 | 6.70 | 0.00 | 0.00% | 9 | 52 | 660.16% |
| NLY240419P00025000 | 4/17/2024 7:31 PM | 25 | 7.10 | 6.60 | 7.65 | 0.00 | 0.00% | 3 | 0 | 487.50% |
| NLY240419P00026000 | 9/5/2023 5:11 PM | 26 | 7.00 | 8.55 | 8.80 | 0.00 | 0.00% | 64 | 64 | 749.61% |
| NLY240419P00027000 | 11/2/2023 5:04 PM | 27 | 10.75 | 7.90 | 10.30 | 0.00 | 0.00% | 2 | 102 | 551.56% |
| NLY240419P00028000 | 3/13/2024 3:26 PM | 28 | 8.60 | 9.35 | 10.65 | 0.00 | 0.00% | 93 | 6 | 520.31% |
| NLY240419P00029000 | 11/2/2023 5:44 PM | 29 | 12.80 | 10.35 | 11.55 | 0.00 | 0.00% | 8 | 13 | 507.81% |
| NLY240419P00030000 | 11/2/2023 5:36 PM | 30 | 13.75 | 10.55 | 13.50 | 0.00 | 0.00% | 6 | 10 | 601.56% |
Related Tickers
AGNC AGNC Investment Corp.
9.14
+0.83%
TWO Two Harbors Investment Corp.
12.09
+1.55%
RITM Rithm Capital Corp.
10.79
+1.27%
CIM Chimera Investment Corporation
4.0850
+1.62%
ARR ARMOUR Residential REIT, Inc.
18.06
+1.95%
STWD Starwood Property Trust, Inc.
19.29
+0.76%
ABR Arbor Realty Trust, Inc.
12.57
+0.72%
BXMT Blackstone Mortgage Trust, Inc.
18.49
+0.85%
ORC Orchid Island Capital, Inc.
8.22
+0.92%
RC Ready Capital Corporation
8.58
+1.24%