Canada Markets close in 51 mins

Annaly Capital Management, Inc. (NLY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
6.28-0.05 (-0.87%)
As of 03:09PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NLY220715C000050002021-12-29 4:17PM EDT5.003.152.883.050.00-250465.23%
NLY220715C000070002021-12-31 4:51PM EDT7.000.900.971.040.00-734223.83%
NLY220715C000080002022-01-05 4:57PM EDT8.000.360.270.38-0.02-5.26%54841147.27%
NLY220715C000090002022-01-05 3:26PM EDT9.000.090.060.080.00-1141,537112.50%
NLY220715C000100002022-01-05 2:38PM EDT10.000.020.010.09-0.01-33.33%1131125.78%
NLY220715C000110002021-11-22 10:34AM EDT11.000.050.000.000.00--150.00%
NLY220715C000120002021-12-21 4:17PM EDT12.000.060.000.750.00--10266.41%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NLY220715P000040002021-11-23 2:46PM EDT4.000.040.000.050.00-21117.19%
NLY220715P000050002022-01-05 11:19AM EDT5.000.070.040.07+0.04+133.33%133181.25%
NLY220715P000060002021-12-20 1:32PM EDT6.000.140.080.120.00-23941.41%
NLY220715P000070002022-01-05 3:39PM EDT7.000.220.220.28+0.04+22.22%4980.00%
NLY220715P000080002022-01-05 3:42PM EDT8.000.650.680.75+0.08+14.04%425580.00%
NLY220715P000090002022-01-05 3:39PM EDT9.001.431.461.67+0.08+5.93%101130.00%