NLY - Annaly Capital Management, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NLY180420C000040002017-09-22 11:52PM EDT4.008.356.0010.700.00-203,845.31%
NLY180420C000070002018-03-27 2:25PM EDT7.003.603.203.900.00-40759.38%
NLY180420C000080002018-04-10 12:32PM EDT8.002.412.252.390.00-33353.13%
NLY180420C000090002018-04-16 11:01AM EDT9.001.300.752.500.00-260428.91%
NLY180420C000095002018-03-27 2:24PM EDT9.501.130.650.970.00-40143.75%
NLY180420C000100002018-04-19 3:59PM EDT10.000.250.210.30-0.03-10.71%3545367.19%
NLY180420C000105002018-04-16 2:17PM EDT10.500.020.000.010.00-162,71737.50%
NLY180420C000110002018-04-13 10:15AM EDT11.000.020.000.02+0.01+100.00%42,82381.25%
NLY180420C000120002018-04-18 11:50AM EDT12.000.010.000.010.00-143,968137.50%
NLY180420C000130002018-04-18 9:30AM EDT13.000.010.000.020.00-51,020225.00%
NLY180420C000140002017-10-23 1:56PM EDT14.000.030.000.070.00-66340.63%
NLY180420C000150002017-09-08 11:57PM EDT15.000.030.000.030.00-1818350.00%
PutsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NLY180420P000050002017-10-27 11:58PM EDT5.000.030.000.050.00-1010700.00%
NLY180420P000070002018-03-03 12:55AM EDT7.000.020.000.020.00-1010350.00%
NLY180420P000080002018-02-28 3:59PM EDT8.000.030.000.030.00-1026256.25%
NLY180420P000090002018-04-18 9:38AM EDT9.000.010.020.020.00-21,033159.38%
NLY180420P000100002018-04-19 12:10PM EDT10.000.020.000.020.00-122,65346.88%
NLY180420P000105002018-04-17 12:58PM EDT10.500.240.200.300.00-266965.63%
NLY180420P000110002018-04-19 3:52PM EDT11.000.850.730.83+0.15+21.43%55,929107.81%
NLY180420P000120002018-04-19 2:40PM EDT12.001.791.741.78+0.09+5.29%1650156.25%
NLY180420P000130002018-03-16 11:46AM EDT13.002.802.702.750.00-24100.00%
NLY180420P000140002018-02-15 1:43PM EDT14.003.643.754.100.00-2174496.88%
NLY180420P000150002018-03-06 10:37AM EDT15.005.144.754.900.00-55464.06%
NLY180420P000160002018-03-28 2:00PM EDT16.006.005.505.650.00-1000.00%