Advertisement
Advertisement
U.S. Markets open in 4 hrs 5 mins
Advertisement
Advertisement
Advertisement
Advertisement

Annaly Capital Management, Inc. (NLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.60-0.09 (-1.04%)
At close: 4:00PM EDT
8.60 0.00 (0.00%)
Pre-Market: 05:22AM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NLY220121C000010002021-06-16 1:41PM EDT1.008.356.958.350.00-46253.13%
NLY220121C000030002021-06-23 11:12AM EDT3.006.085.556.850.00-2054252.34%
NLY220121C000040002021-06-21 10:22AM EDT4.005.152.807.500.00-678185.94%
NLY220121C000050002021-06-22 3:25PM EDT5.004.194.154.250.00-221,113149.02%
NLY220121C000070002021-06-23 10:03AM EDT7.002.192.132.210.00-15,98380.47%
NLY220121C000080002021-06-22 12:53PM EDT8.001.141.191.250.00-181455.47%
NLY220121C000090002021-06-24 11:26AM EDT9.000.440.450.46+0.02+4.76%1512,87537.60%
NLY220121C000100002021-06-24 11:05AM EDT10.000.170.150.18+0.01+6.25%28926,43136.52%
NLY220121C000110002021-06-24 9:30AM EDT11.000.060.020.07-0.01-14.29%298837.31%
NLY220121C000120002021-06-24 10:24AM EDT12.000.040.010.050.00-687,32642.97%
NLY220121C000130002021-06-15 3:59PM EDT13.000.030.000.050.00-85550.78%
NLY220121C000140002021-06-15 3:59PM EDT14.000.030.000.080.00-82855.47%
NLY220121C000150002021-06-11 3:44PM EDT15.000.020.000.030.00-14,07652.34%
NLY220121C000170002021-06-24 10:14AM EDT17.000.020.000.030.00-11,70462.50%
NLY220121C000200002021-06-23 10:21AM EDT20.000.030.010.060.00-669183.59%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NLY220121P000030002021-06-23 11:12AM EDT3.000.040.000.180.00-20453141.41%
NLY220121P000040002021-06-24 9:30AM EDT4.000.020.020.08-0.01-33.33%11,03893.75%
NLY220121P000050002021-06-18 3:12PM EDT5.000.030.020.110.00-218,87573.44%
NLY220121P000070002021-06-23 12:02PM EDT7.000.160.120.150.00-506,17744.34%
NLY220121P000090002021-06-23 3:36PM EDT9.000.760.760.820.00-102,06935.16%
NLY220121P000100002021-06-23 10:24AM EDT10.001.501.471.610.00-285,90938.87%
NLY220121P000110002021-06-23 11:10AM EDT11.002.452.272.560.00-102,02147.27%
NLY220121P000120002020-10-12 9:42AM EDT12.005.400.000.000.00-200.00%
NLY220121P000150002021-05-28 2:59PM EDT15.006.356.256.650.00-206863.67%
NLY220121P000170002021-02-25 4:21PM EDT17.009.406.7011.400.00-1213139.55%
NLY220121P000200002021-02-09 2:27PM EDT20.0012.277.0017.000.00-40153.52%
Advertisement
Advertisement