New Zealand markets closed

Annaly Capital Management, Inc. (NLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
18.88+0.17 (+0.91%)
At close: 04:00PM EST
18.90 +0.02 (+0.11%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NLY240301C000165002024-02-23 9:39AM EST16.502.272.152.60-0.18-7.35%50272100.98%
NLY240301C000170002024-02-20 9:30AM EST17.001.581.662.480.00--181.25%
NLY240301C000175002024-02-14 12:07PM EST17.501.060.962.910.00-11110.74%
NLY240301C000180002024-01-23 11:33AM EST18.001.520.800.850.00-400.00%
NLY240301C000185002024-02-23 2:36PM EST18.500.470.450.53+0.06+14.63%905229.30%
NLY240301C000190002024-02-23 3:51PM EST19.000.180.150.18+0.03+20.00%35355222.46%
NLY240301C000195002024-02-23 2:01PM EST19.500.040.030.05+0.01+33.33%3020923.05%
NLY240301C000200002024-02-23 2:36PM EST20.000.010.000.010.00-7523223.44%
NLY240301C000205002024-02-12 12:50PM EST20.500.040.000.030.00-85939.06%
NLY240301C000210002024-02-16 10:27AM EST21.000.010.000.500.00-740487.30%
NLY240301C000215002024-02-05 9:30AM EST21.500.040.000.530.00-13100.59%
NLY240301C000220002024-01-31 9:30AM EST22.000.030.000.170.00-2979.69%
NLY240301C000230002024-01-12 3:29PM EST23.000.050.000.750.00--1147.27%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NLY240301P000160002024-01-18 1:36PM EST16.000.070.000.160.00-1186.72%
NLY240301P000165002024-02-13 1:25PM EST16.500.030.000.170.00-2475.39%
NLY240301P000170002024-02-07 3:58PM EST17.000.110.000.230.00--1168.36%
NLY240301P000175002024-02-22 11:34AM EST17.500.020.010.090.00-118250.39%
NLY240301P000180002024-02-22 11:39AM EST18.000.050.020.040.00-199428.52%
NLY240301P000185002024-02-23 3:56PM EST18.500.070.070.10-0.09-56.25%1361,05123.63%
NLY240301P000190002024-02-23 3:09PM EST19.000.260.230.28-0.13-33.33%96413320.51%
NLY240301P000195002024-02-22 1:46PM EST19.500.770.601.050.00-52565.82%
NLY240301P000200002024-02-22 10:48AM EST20.001.190.941.52-0.55-31.61%23278.71%
NLY240301P000205002024-02-08 9:51AM EST20.501.781.263.700.00--0141.60%