Australia markets closed

Annaly Capital Management, Inc. (NLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
18.23+0.24 (+1.33%)
At close: 04:00PM EDT
18.29 +0.06 (+0.33%)
Pre-market: 07:44AM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NLY240426C000170002024-04-15 3:12PM EDT17.001.050.000.000.00--10.00%
NLY240426C000175002024-04-19 9:38AM EDT17.500.750.000.000.00-32130.00%
NLY240426C000180002024-04-19 3:50PM EDT18.000.480.000.000.00-2053860.00%
NLY240426C000185002024-04-19 3:54PM EDT18.500.260.000.000.00-2801,2983.13%
NLY240426C000190002024-04-19 3:59PM EDT19.000.100.000.000.00-2344312.50%
NLY240426C000195002024-04-19 1:38PM EDT19.500.050.000.000.00-242112.50%
NLY240426C000200002024-04-19 10:29AM EDT20.000.020.000.000.00-21,13825.00%
NLY240426C000205002024-04-15 1:25PM EDT20.500.010.000.000.00-746125.00%
NLY240426C000210002024-04-05 3:35PM EDT21.000.040.000.000.00-4019925.00%
NLY240426C000220002024-03-13 9:37AM EDT22.000.030.000.750.00-13171.29%
NLY240426C000240002024-03-26 3:27PM EDT24.002.130.000.000.00-2150.00%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NLY240426P000140002024-04-17 9:57AM EDT14.000.060.000.000.00--150.00%
NLY240426P000160002024-03-18 9:30AM EDT16.000.040.000.000.00--125.00%
NLY240426P000165002024-04-19 2:58PM EDT16.500.020.000.000.00-1425.00%
NLY240426P000170002024-04-19 11:04AM EDT17.000.050.000.000.00-15412.50%
NLY240426P000175002024-04-19 11:31AM EDT17.500.120.000.000.00-36944512.50%
NLY240426P000180002024-04-19 3:54PM EDT18.000.290.000.000.00-902063.13%
NLY240426P000185002024-04-19 3:45PM EDT18.500.570.000.000.00-413530.00%
NLY240426P000190002024-04-19 1:55PM EDT19.000.860.000.000.00-22420.00%
NLY240426P000195002024-04-19 1:38PM EDT19.501.330.000.000.00-2210.00%
NLY240426P000200002024-04-12 12:52PM EDT20.001.540.000.000.00-2110.00%
NLY240426P000210002024-03-13 1:16PM EDT21.001.682.134.350.00--10159.38%