New Zealand markets open in 29 minutes

Annaly Capital Management, Inc. (NLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
6.79-0.03 (-0.44%)
At close: 04:00PM EDT
6.82 +0.03 (+0.44%)
After hours: 05:26PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NLY220819C000010002022-07-18 10:32AM EDT1.005.155.705.850.00-50501,012.50%
NLY220819C000025002022-07-18 12:41PM EDT2.503.684.254.350.00--6393.75%
NLY220819C000050002022-08-15 11:38AM EDT5.001.721.761.82+0.22+14.67%25850.00%
NLY220819C000055002022-08-05 9:38AM EDT5.501.091.231.310.00-15114.06%
NLY220819C000060002022-08-15 2:47PM EDT6.000.800.770.82-0.04-4.76%671,78856.25%
NLY220819C000065002022-08-15 2:54PM EDT6.500.310.290.33-0.03-8.82%71,73445.31%
NLY220819C000070002022-08-15 3:58PM EDT7.000.010.000.01-0.01-50.00%773,86221.88%
NLY220819C000075002022-08-12 12:56PM EDT7.500.010.000.010.00-533353.13%
NLY220819C000080002022-08-11 2:38PM EDT8.000.010.000.010.00-25025268.75%
NLY220819C000090002022-06-28 11:21AM EDT9.000.010.000.010.00-911112.50%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NLY220819P000020002022-06-21 11:57AM EDT2.000.010.000.750.00-11201,090.63%
NLY220819P000040002022-07-12 2:24PM EDT4.000.040.000.030.00-298237.50%
NLY220819P000050002022-08-02 9:32AM EDT5.000.020.000.040.00-222,354156.25%
NLY220819P000055002022-08-01 10:18AM EDT5.500.010.000.020.00-211398.44%
NLY220819P000060002022-08-15 10:49AM EDT6.000.010.000.010.00-693,46256.25%
NLY220819P000065002022-08-15 3:50PM EDT6.500.020.010.020.00-3,88722,85635.16%
NLY220819P000070002022-08-15 2:20PM EDT7.000.210.190.24+0.02+10.53%7040032.03%
NLY220819P000075002022-08-12 3:57PM EDT7.500.430.680.770.00-11057.81%
NLY220819P000080002022-06-24 10:57AM EDT8.001.971.551.660.00-20253.13%