NYSE - Nasdaq Real Time Price • USD
Annaly Capital Management, Inc. (NLY)
At close: April 25 at 4:00 PM EDT
Pre-Market: 8:50 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240426C00017000 | 4/15/2024 7:12 PM | 17 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| NLY240426C00017500 | 4/23/2024 3:53 PM | 17.5 | 1.12 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 197 | 0.00% |
| NLY240426C00018000 | 4/25/2024 5:14 PM | 18 | 0.84 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 374 | 0.00% |
| NLY240426C00018500 | 4/25/2024 7:40 PM | 18.5 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 337 | 1,383 | 0.00% |
| NLY240426C00019000 | 4/25/2024 7:31 PM | 19 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 185 | 742 | 12.50% |
| NLY240426C00019500 | 4/23/2024 7:17 PM | 19.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 447 | 25.00% |
| NLY240426C00020000 | 4/25/2024 6:44 PM | 20 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1,150 | 50.00% |
| NLY240426C00020500 | 4/15/2024 5:25 PM | 20.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 461 | 50.00% |
| NLY240426C00021000 | 4/5/2024 7:35 PM | 21 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 199 | 50.00% |
| NLY240426C00022000 | 3/13/2024 1:37 PM | 22 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 348.44% |
| NLY240426C00024000 | 3/26/2024 7:27 PM | 24 | 2.13 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 1 | 453.13% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY240426P00014000 | 4/17/2024 1:57 PM | 14 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| NLY240426P00016000 | 3/18/2024 1:30 PM | 16 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| NLY240426P00016500 | 4/19/2024 6:58 PM | 16.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 50.00% |
| NLY240426P00017000 | 4/24/2024 6:55 PM | 17 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 369 | 50.00% |
| NLY240426P00017500 | 4/25/2024 6:53 PM | 17.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 307 | 50.00% |
| NLY240426P00018000 | 4/25/2024 4:22 PM | 18 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 3,132 | 25.00% |
| NLY240426P00018500 | 4/25/2024 4:36 PM | 18.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 183 | 863 | 6.25% |
| NLY240426P00019000 | 4/25/2024 4:39 PM | 19 | 0.23 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 141 | 0.00% |
| NLY240426P00019500 | 4/22/2024 1:30 PM | 19.5 | 1.33 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 20 | 0.00% |
| NLY240426P00020000 | 4/24/2024 7:16 PM | 20 | 1.43 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 21 | 0.00% |
| NLY240426P00021000 | 3/13/2024 5:16 PM | 21 | 1.68 | 2.13 | 4.35 | 0.00 | 0.00% | - | 10 | 450.78% |
Related Tickers
AGNC AGNC Investment Corp.
9.24
-1.28%
TWO Two Harbors Investment Corp.
12.36
-0.88%
ABR Arbor Realty Trust, Inc.
12.54
-3.69%
ARR ARMOUR Residential REIT, Inc.
18.21
-2.78%
CIM Chimera Investment Corporation
4.1500
-0.24%
RITM Rithm Capital Corp.
11.12
-0.09%
STWD Starwood Property Trust, Inc.
19.11
-1.49%
BXMT Blackstone Mortgage Trust, Inc.
17.65
-3.29%
ORC Orchid Island Capital, Inc.
8.39
-2.78%
RC Ready Capital Corporation
8.70
-1.36%