Canada Markets open in 2 hrs 53 mins

Annaly Capital Management, Inc. (NLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.68+1.30 (+7.48%)
At close: 04:00PM EDT
18.62 -0.06 (-0.32%)
Pre-Market: 05:05AM EDT
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NLY221021C000010002022-07-21 3:35PM EDT1.005.495.705.800.00--210.00%
NLY221021C000020002022-07-28 10:48AM EDT2.004.654.704.800.00--20.00%
NLY221021C000040002022-08-10 3:53PM EDT4.002.682.742.88+0.17+6.77%-80.00%
NLY221021C000050002022-08-02 3:50PM EDT5.001.691.741.800.00-101040.00%
NLY221021C000060002022-08-11 12:39PM EDT6.000.820.810.86+0.11+15.49%182,3560.00%
NLY221021C000070002022-08-11 2:19PM EDT7.000.140.120.14+0.01+7.69%5728,1190.00%
NLY221021C000080002022-08-11 10:06AM EDT8.000.020.010.02+0.01+100.00%303,0500.00%
NLY221021C000090002022-08-01 9:30AM EDT9.000.010.000.010.00-101220.00%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NLY221021P000020002022-08-08 12:12PM EDT2.000.010.000.160.00--112559.38%
NLY221021P000030002022-08-08 2:15PM EDT3.000.010.000.160.00--97453.13%
NLY221021P000040002022-08-08 12:12PM EDT4.000.070.000.500.00--310482.03%
NLY221021P000050002022-08-10 3:59PM EDT5.000.050.040.060.00-752,354303.13%
NLY221021P000060002022-08-11 2:08PM EDT6.000.130.120.13-0.03-18.75%623,279310.16%
NLY221021P000070002022-08-11 2:30PM EDT7.000.530.520.56-0.12-18.46%5402,401388.67%
NLY221021P000080002022-08-10 10:45AM EDT8.001.501.431.47-0.08-5.06%2764493.36%
NLY221021P000090002022-08-08 11:58AM EDT9.002.772.422.500.00--56570.12%