NLY - Annaly Capital Management, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NLY180921C000030002018-09-04 2:28PM EDT3.007.687.257.800.00-401,075.00%
NLY180921C000040002018-08-07 3:22PM EDT4.006.505.008.650.00-8181,100.00%
NLY180921C000090002018-09-04 2:10PM EDT9.001.671.411.610.00-64198.44%
NLY180921C000095002018-09-14 11:45PM EDT9.500.710.570.800.00-20662.50%
NLY180921C000100002018-09-17 12:25PM EDT10.000.270.000.000.00-2000.00%
NLY180921C000105002018-09-17 9:30AM EDT10.500.010.000.000.00-2006.25%
NLY180921C000110002018-09-14 10:18AM EDT11.000.010.000.02-0.01-50.00%612,70454.69%
NLY180921C000200002018-09-19 2:35AM EDT20.000.010.000.000.00-5050.00%
PutsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NLY180921P000030002018-09-19 2:35AM EDT3.000.010.000.000.00-12050.00%
NLY180921P000050002018-09-19 2:35AM EDT5.000.010.000.000.00-90100.00%
NLY180921P000090002018-09-04 10:11AM EDT9.000.010.000.090.00-4435112.50%
NLY180921P000100002018-09-12 3:23PM EDT10.000.040.010.030.00-966,62033.59%
NLY180921P000105002018-09-18 12:56PM EDT10.500.280.000.000.00-6200.00%
NLY180921P000110002018-09-18 10:51AM EDT11.000.800.000.000.00-1500.00%
NLY180921P000115002018-08-24 11:49PM EDT11.500.930.921.350.00-5555135.16%
NLY180921P000120002018-07-16 9:35AM EDT12.001.601.561.70+1.60+100.00%500.00%
NLY180921P000125002018-08-24 11:49PM EDT12.501.931.802.350.00-479479192.19%
NLY180921P000130002018-08-24 11:49PM EDT13.002.552.152.700.00-40400.00%
NLY180921P000135002018-08-24 11:49PM EDT13.502.942.923.450.00-162162285.94%
NLY180921P000180002018-07-27 5:57PM EDT18.007.605.209.700.00-39391,018.75%