NLY - Annaly Capital Management, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NLY190719C000050002019-06-07 10:57AM EDT5.005.244.054.250.00-200.00%
NLY190719C000060002019-06-07 10:57AM EDT6.004.122.933.200.00-110.00%
NLY190719C000070002019-06-25 1:32PM EDT7.002.292.022.350.00-10200.00%
NLY190719C000080002019-07-08 3:56PM EDT8.001.151.231.330.00-5550.00%
NLY190719C000090002019-07-15 2:35PM EDT9.000.260.260.29+0.03+13.04%1341322.66%
NLY190719C000095002019-07-09 9:30AM EDT9.500.020.000.020.00-512023.44%
NLY190719C000100002019-06-28 2:54PM EDT10.000.010.000.010.00-1002,93443.75%
NLY190719C000110002019-07-10 2:42PM EDT11.000.010.000.010.00-372,77675.00%
NLY190719C000120002019-06-07 10:57AM EDT12.000.020.000.040.00-113134.38%
NLY190719C000130002019-06-10 12:10AM EDT13.000.030.000.090.00-11193.75%
NLY190719C000150002019-06-07 10:57AM EDT15.000.02-0.090.00--10292.19%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NLY190719P000070002019-05-28 10:44AM EDT7.000.010.000.040.00-56153.13%
NLY190719P000080002019-07-09 1:16PM EDT8.000.010.000.010.00-439068.75%
NLY190719P000085002019-06-26 1:50PM EDT8.500.030.000.050.00--10262.50%
NLY190719P000090002019-07-12 3:51PM EDT9.000.020.010.020.00-544,88728.13%
NLY190719P000095002019-07-15 2:28PM EDT9.500.240.200.26-0.03-11.11%12830.47%
NLY190719P000100002019-07-12 2:01PM EDT10.000.770.700.740.00-3879651.56%
NLY190719P000110002019-06-20 10:08AM EDT11.002.061.661.870.00-526115.63%
NLY190719P000120002019-06-19 12:47PM EDT12.003.122.662.770.00-421,142161.72%
NLY190719P000130002019-06-07 11:12AM EDT13.003.313.803.900.00-52248.44%
NLY190719P000150002019-07-08 3:03PM EDT15.005.825.706.100.00-21345.31%
NLY190719P000160002019-06-27 3:31PM EDT16.006.956.707.300.00-100423.44%