NLY - Annaly Capital Management, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NLY180223C000095002018-02-20 10:30PM EST9.500.990.850.920.00-20062.50%
NLY180223C000100002018-02-02 11:51PM EST10.000.480.290.430.00-151651.56%
NLY180223C000105002018-02-20 2:28PM EST10.500.040.030.08-0.14-77.78%15521435.94%
NLY180223C000110002018-02-16 3:56PM EST11.000.020.000.030.00-2908254.69%
NLY180223C000115002018-02-05 12:23PM EST11.500.020.000.060.00-5014881.25%
NLY180223C000120002018-01-18 12:28PM EST12.000.050.000.050.00-211101.56%
PutsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NLY180223P000095002018-02-12 12:14PM EST9.500.040.000.020.00-405057.81%
NLY180223P000100002018-02-14 12:35PM EST10.000.050.000.020.00-1321834.38%
NLY180223P000105002018-02-20 2:12PM EST10.500.170.150.19+0.14+466.67%35722730.08%
NLY180223P000110002018-02-09 2:03PM EST11.000.900.250.390.00-103250.00%
NLY180223P000115002018-01-26 11:49PM EST11.500.380.580.650.00-20200.00%
NLY180223P000135002018-02-02 11:51PM EST13.502.912.023.200.00-10200.00%