Australia markets open in 7 hours 39 minutes

Annaly Capital Management, Inc. (NLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.93-0.33 (-1.55%)
As of 10:21AM EST. Market open.
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NLY221209C000165002022-11-11 2:06PM EST16.505.184.004.750.00-11217.19%
NLY221209C000170002022-12-05 12:21PM EST17.004.533.704.900.00-11207.81%
NLY221209C000175002022-12-05 12:05PM EST17.504.073.104.300.00-92167.97%
NLY221209C000180002022-11-18 3:56PM EST18.002.102.605.350.00-543273.05%
NLY221209C000185002022-12-05 10:42AM EST18.503.202.044.350.00-2354208.59%
NLY221209C000190002022-12-05 11:31AM EST19.002.620.000.000.00-5330.00%
NLY221209C000195002022-11-25 11:59AM EST19.502.221.562.070.00-3050110.35%
NLY221209C000200002022-12-05 3:30PM EST20.001.331.171.520.00-110592.97%
NLY221209C000205002022-12-05 1:24PM EST20.501.090.691.050.00-420073.05%
NLY221209C000210002022-12-05 1:59PM EST21.000.500.280.700.00-515059.96%
NLY221209C000215002022-12-06 10:05AM EST21.500.120.110.43-0.10-45.45%472657.03%
NLY221209C000220002022-12-06 9:41AM EST22.000.020.020.20-0.06-75.00%268351.17%
NLY221209C000225002022-12-05 2:55PM EST22.500.040.010.100.00-24543953.13%
NLY221209C000230002022-12-05 10:26AM EST23.000.040.000.090.00-96161.72%
NLY221209C000235002022-12-01 3:54PM EST23.500.030.000.750.00-52136.72%
NLY221209C000240002022-11-15 3:30PM EST24.000.060.000.100.00-303083.59%
NLY221209C000250002022-11-18 11:38AM EST25.000.050.000.010.00-4471.88%
NLY221209C000260002022-12-02 1:51PM EST26.000.010.000.740.00-19198.44%
NLY221209C000290002022-11-23 2:08PM EST29.000.370.000.160.00-1632180.47%
NLY221209C000300002022-11-22 11:18AM EST30.000.010.000.010.00-210131.25%
NLY221209C000310002022-11-18 10:38AM EST31.000.010.000.140.00-11203.91%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NLY221209P000050002022-12-01 1:17PM EST5.000.020.000.130.00--1693.75%
NLY221209P000110002022-11-22 10:51AM EST11.000.010.000.740.00--1485.94%
NLY221209P000120002022-11-25 11:16AM EST12.000.370.000.010.00-816200.00%
NLY221209P000125002022-12-05 9:45AM EST12.500.010.000.740.00-18406.25%
NLY221209P000130002022-11-22 10:04AM EST13.000.370.000.740.00--8381.25%
NLY221209P000135002022-11-22 10:52AM EST13.500.370.000.720.00--8354.69%
NLY221209P000140002022-11-28 2:05PM EST14.000.010.000.120.00--1217.19%
NLY221209P000145002022-11-28 2:03PM EST14.500.010.000.690.00-13305.47%
NLY221209P000150002022-11-30 9:30AM EST15.000.010.000.030.00-11,493146.88%
NLY221209P000155002022-12-02 10:26AM EST15.500.010.000.010.00-117118.75%
NLY221209P000160002022-11-29 10:15AM EST16.000.010.000.120.00-2575154.69%
NLY221209P000165002022-12-02 9:38AM EST16.500.370.000.710.00-816224.61%
NLY221209P000170002022-12-02 10:27AM EST17.000.010.000.630.00-113196.48%
NLY221209P000175002022-11-25 9:30AM EST17.500.070.000.030.00-11785.94%
NLY221209P000180002022-12-05 10:29AM EST18.000.020.010.080.00-416291.41%
NLY221209P000185002022-12-06 9:37AM EST18.500.030.000.04+0.01+50.00%214265.63%
NLY221209P000190002022-12-05 10:46AM EST19.000.030.010.060.00-115060.94%
NLY221209P000195002022-12-05 12:58PM EST19.500.050.030.170.00-1019663.67%
NLY221209P000200002022-12-05 2:24PM EST20.000.060.020.210.00-1638850.20%
NLY221209P000205002022-12-05 12:21PM EST20.500.080.040.200.00-268043.56%
NLY221209P000210002022-12-06 10:03AM EST21.000.400.200.40+0.21+110.53%127741.60%
NLY221209P000215002022-12-05 2:23PM EST21.500.460.220.650.00-10721231.25%
NLY221209P000220002022-12-06 9:32AM EST22.000.790.611.000.00-181660.00%
NLY221209P000230002022-12-01 2:55PM EST23.001.181.752.120.00-1163.28%
NLY221209P000245002022-12-05 11:41AM EST24.502.962.534.500.00-10241.99%