Annaly Capital Management, Inc. (NLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY260116C00003000 | 2024-03-26 10:09AM EDT | 3.00 | 16.96 | 13.00 | 18.00 | 0.00 | - | 1 | 0 | 243.95% |
| NLY260116C00005000 | 2024-03-26 2:04PM EDT | 5.00 | 14.90 | 12.55 | 16.00 | 0.00 | - | 2 | 0 | 83.79% |
| NLY260116C00008000 | 2024-04-19 9:43AM EDT | 8.00 | 10.20 | 8.90 | 13.50 | 0.00 | - | 10 | 10 | 53.91% |
| NLY260116C00010000 | 2024-04-18 9:46AM EDT | 10.00 | 8.05 | 7.30 | 11.30 | 0.00 | - | 10 | 10 | 85.94% |
| NLY260116C00013000 | 2024-04-25 2:06PM EDT | 13.00 | 5.85 | 4.70 | 7.20 | 0.00 | - | 30 | 74 | 44.90% |
| NLY260116C00015000 | 2024-04-25 1:36PM EDT | 15.00 | 3.65 | 1.50 | 4.50 | 0.00 | - | 1 | 148 | 24.32% |
| NLY260116C00017000 | 2024-04-29 9:57AM EDT | 17.00 | 2.42 | 1.96 | 2.42 | 0.00 | - | 2 | 1,364 | 14.77% |
| NLY260116C00020000 | 2024-04-30 11:32AM EDT | 20.00 | 1.20 | 0.77 | 1.13 | +0.05 | +4.35% | 20 | 1,055 | 16.68% |
| NLY260116C00022000 | 2024-04-29 9:31AM EDT | 22.00 | 0.53 | 0.41 | 0.53 | 0.00 | - | 77 | 1,432 | 15.85% |
| NLY260116C00025000 | 2024-04-26 3:32PM EDT | 25.00 | 0.19 | 0.12 | 0.22 | 0.00 | - | 27 | 665 | 16.99% |
| NLY260116C00027000 | 2024-04-25 1:36PM EDT | 27.00 | 0.10 | 0.10 | 0.22 | 0.00 | - | 1 | 486 | 20.07% |
| NLY260116C00030000 | 2024-04-03 12:02PM EDT | 30.00 | 0.10 | 0.00 | 0.12 | 0.00 | - | 2 | 44 | 21.19% |
| NLY260116C00032000 | 2024-02-20 11:37AM EDT | 32.00 | 0.09 | 0.02 | 0.25 | 0.00 | - | 1 | 4 | 27.15% |
| NLY260116C00035000 | 2024-04-10 3:00PM EDT | 35.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 5 | 46 | 24.51% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLY260116P00003000 | 2024-04-26 9:30AM EDT | 3.00 | 0.07 | 0.00 | 1.38 | 0.00 | - | 10 | 1,529 | 127.54% |
| NLY260116P00005000 | 2023-11-17 11:40AM EDT | 5.00 | 0.30 | 0.06 | 0.52 | 0.00 | - | 40 | 678 | 70.90% |
| NLY260116P00008000 | 2024-04-24 11:09AM EDT | 8.00 | 0.25 | 0.01 | 0.28 | 0.00 | - | 1 | 110 | 47.12% |
| NLY260116P00010000 | 2024-04-17 9:40AM EDT | 10.00 | 0.52 | 0.14 | 0.49 | 0.00 | - | 24 | 48 | 42.73% |
| NLY260116P00013000 | 2024-04-26 1:32PM EDT | 13.00 | 0.87 | 0.91 | 1.02 | 0.00 | - | 2 | 327 | 37.89% |
| NLY260116P00015000 | 2024-04-29 10:53AM EDT | 15.00 | 1.44 | 1.55 | 1.70 | 0.00 | - | 12 | 527 | 37.18% |
| NLY260116P00017000 | 2024-04-30 3:35PM EDT | 17.00 | 2.54 | 2.43 | 2.54 | 0.00 | - | 1 | 569 | 36.13% |
| NLY260116P00020000 | 2024-04-18 1:50PM EDT | 20.00 | 5.05 | 4.15 | 6.95 | 0.00 | - | 28 | 451 | 64.14% |
| NLY260116P00022000 | 2024-04-18 1:47PM EDT | 22.00 | 6.60 | 5.65 | 6.25 | 0.00 | - | 6 | 78 | 42.29% |
| NLY260116P00025000 | 2024-03-14 9:30AM EDT | 25.00 | 8.25 | 6.50 | 10.80 | 0.00 | - | 20 | 22 | 65.85% |
| NLY260116P00027000 | 2023-10-12 11:53AM EDT | 27.00 | 11.70 | 10.00 | 15.00 | 0.00 | - | - | 1 | 67.05% |
| NLY260116P00030000 | 2023-12-14 3:56PM EDT | 30.00 | 12.62 | 10.65 | 15.10 | 0.00 | - | 10 | 17 | 68.51% |
| NLY260116P00032000 | 2024-03-05 10:30AM EDT | 32.00 | 15.00 | 11.50 | 16.50 | 0.00 | - | 1 | 4 | 65.53% |
| NLY260116P00035000 | 2024-03-13 9:30AM EDT | 35.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 0.00% |
© 2024 Yahoo. All rights reserved.