New Zealand markets open in 5 hours 14 minutes

Annaly Capital Management, Inc. (NLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
7.89-0.05 (-0.62%)
As of 10:46AM EST. Market open.
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NLY220121C000010002022-01-06 12:31PM EST1.006.966.757.150.00-131,181.25%
NLY220121C000020002021-12-30 1:22PM EST2.006.025.856.050.00-5770781.25%
NLY220121C000030002022-01-14 10:43AM EST3.004.884.854.900.00-111412.50%
NLY220121C000040002022-01-05 9:30AM EST4.004.103.853.950.00-221300.00%
NLY220121C000050002022-01-04 12:11PM EST5.003.142.482.930.00-10536268.75%
NLY220121C000060002022-01-10 12:18PM EST6.001.911.712.140.00-11171.88%
NLY220121C000065002021-12-30 12:39PM EST6.501.521.281.590.00-500139.06%
NLY220121C000070002022-01-14 2:02PM EST7.000.900.850.920.00-551,51085.94%
NLY220121C000075002022-01-14 3:25PM EST7.500.470.340.420.00-7726846.88%
NLY220121C000080002022-01-18 10:25AM EST8.000.040.030.04-0.02-33.33%1303,35025.00%
NLY220121C000085002022-01-14 11:16AM EST8.500.010.000.010.00-196945.31%
NLY220121C000090002022-01-18 10:26AM EST9.000.010.000.010.00-1818,98562.50%
NLY220121C000100002022-01-18 9:39AM EST10.000.040.000.01+0.03+300.00%22029,107106.25%
NLY220121C000110002022-01-03 10:16AM EST11.000.010.000.100.00-371,878203.13%
NLY220121C000120002022-01-04 1:35PM EST12.000.010.000.010.00-26,874168.75%
NLY220121C000130002022-01-11 12:41PM EST13.000.020.000.020.00-70129212.50%
NLY220121C000140002021-11-10 6:59AM EST14.000.050.000.020.00-425237.50%
NLY220121C000150002022-01-11 1:15PM EST15.000.010.000.010.00-1053,920237.50%
NLY220121C000170002022-01-11 1:18PM EST17.000.010.000.010.00-251,695287.50%
NLY220121C000200002021-11-10 6:59AM EST20.000.010.000.010.00-280325.00%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NLY220121P000030002021-11-10 6:59AM EST3.000.010.000.030.00-20433443.75%
NLY220121P000040002021-11-10 6:59AM EST4.000.020.000.620.00-11,002651.56%
NLY220121P000050002021-12-07 10:38AM EST5.000.010.000.010.00-1018,869187.50%
NLY220121P000060002022-01-14 1:11PM EST6.000.010.000.010.00-5675125.00%
NLY220121P000065002021-12-21 1:34PM EST6.500.020.000.100.00--0143.75%
NLY220121P000070002022-01-10 12:45PM EST7.000.030.000.010.00-1510,14359.38%
NLY220121P000075002022-01-18 10:22AM EST7.500.020.010.030.00-1112,20046.88%
NLY220121P000080002022-01-18 10:26AM EST8.000.150.130.17+0.03+25.00%23123,06232.03%
NLY220121P000085002022-01-13 3:00PM EST8.500.520.600.690.00-1011163.28%
NLY220121P000090002022-01-14 1:22PM EST9.001.101.091.140.00-1283765.63%
NLY220121P000095002021-12-28 2:10PM EST9.501.441.242.670.00--0260.16%
NLY220121P000100002022-01-05 11:34AM EST10.001.901.742.620.00-3378171.88%
NLY220121P000110002021-11-30 11:35AM EST11.003.003.003.100.00-12,3260.00%
NLY220121P000120002022-01-06 12:55PM EST12.004.003.654.550.00-7110442.19%
NLY220121P000140002021-11-10 6:59AM EST14.005.905.805.900.00-110.00%
NLY220121P000150002022-01-03 2:15PM EST15.006.986.757.400.00-18498.44%
NLY220121P000160002021-12-29 11:27AM EST16.007.978.108.150.00--0303.13%
NLY220121P000170002021-11-10 6:59AM EST17.008.608.808.900.00-12170.00%
NLY220121P000200002021-12-31 3:54PM EST20.0012.1811.1513.100.00-1001381.25%