New Zealand markets closed

Annaly Capital Management, Inc. (NLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
18.71-0.03 (-0.16%)
At close: 04:00PM EST
18.77 +0.06 (+0.32%)
After hours: 07:55PM EST
In the money
Show:ListStraddle
Callsfor23 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NLY240223C000160002024-02-14 3:17PM EST16.002.340.000.000.00-3000.00%
NLY240223C000165002024-02-08 9:30AM EST16.502.280.000.000.00--00.00%
NLY240223C000180002024-02-09 10:50AM EST18.000.970.000.000.00--00.00%
NLY240223C000185002024-02-22 1:58PM EST18.500.270.000.000.00-2100.00%
NLY240223C000190002024-02-22 3:48PM EST19.000.030.000.000.00-236012.50%
NLY240223C000195002024-02-22 12:14PM EST19.500.010.000.000.00-5025.00%
NLY240223C000200002024-02-21 3:26PM EST20.000.010.000.000.00-1050.00%
NLY240223C000205002024-02-21 12:48PM EST20.500.010.000.000.00-1050.00%
NLY240223C000210002024-02-20 9:44AM EST21.000.010.000.000.00-7050.00%
NLY240223C000215002024-01-30 1:18PM EST21.500.060.000.000.00-2050.00%
NLY240223C000220002024-01-29 1:09PM EST22.000.040.000.000.00-9050.00%
NLY240223C000230002024-01-22 10:04AM EST23.000.010.000.750.00--1401.56%
Putsfor23 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NLY240223P000155002024-02-05 12:35PM EST15.500.030.000.000.00--050.00%
NLY240223P000160002024-02-08 9:30AM EST16.000.010.000.000.00--050.00%
NLY240223P000165002024-02-07 10:11AM EST16.500.030.000.000.00-1050.00%
NLY240223P000170002024-02-14 12:03PM EST17.000.020.000.000.00-8050.00%
NLY240223P000175002024-02-15 9:30AM EST17.500.040.000.000.00-1050.00%
NLY240223P000180002024-02-22 3:54PM EST18.000.030.000.000.00-20025.00%
NLY240223P000185002024-02-22 3:48PM EST18.500.030.000.000.00-14006.25%
NLY240223P000190002024-02-22 3:39PM EST19.000.250.000.000.00-1900.00%
NLY240223P000195002024-02-22 10:48AM EST19.501.270.000.000.00-200.00%
NLY240223P000200002024-02-22 9:40AM EST20.001.210.000.000.00-300.00%
NLY240223P000205002024-02-22 10:41AM EST20.501.870.000.000.00-100.00%
NLY240223P000210002024-01-05 9:30AM EST21.002.451.532.500.00-10228.13%
NLY240223P000215002024-02-21 3:06PM EST21.502.860.000.000.00-100.00%