UK markets open in 1 hour 17 minutes

Annaly Capital Management, Inc. (NLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
19.89-0.28 (-1.39%)
At close: 04:00PM EDT
19.85 -0.04 (-0.20%)
After hours: 07:28PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NLY240524C000175002024-04-18 11:42AM EDT17.501.002.512.930.00--16208.98%
NLY240524C000180002024-05-20 3:00PM EDT18.002.160.000.000.00-500.00%
NLY240524C000185002024-05-14 10:48AM EDT18.501.890.000.000.00-200.00%
NLY240524C000190002024-05-22 3:32PM EDT19.000.890.000.000.00-200.00%
NLY240524C000195002024-05-22 3:38PM EDT19.500.400.000.000.00-1100.00%
NLY240524C000200002024-05-22 3:56PM EDT20.000.070.000.000.00-27203.13%
NLY240524C000205002024-05-22 11:44AM EDT20.500.020.000.000.00-12012.50%
NLY240524C000210002024-05-20 2:18PM EDT21.000.020.000.000.00-18025.00%
NLY240524C000215002024-05-20 3:59PM EDT21.500.010.000.000.00-3025.00%
NLY240524C000220002024-04-08 3:20PM EDT22.000.030.000.050.00--281.25%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NLY240524P000155002024-04-23 2:17PM EDT15.500.040.000.000.00--050.00%
NLY240524P000160002024-04-24 3:50PM EDT16.000.040.000.000.00-1050.00%
NLY240524P000165002024-04-11 9:32AM EDT16.500.100.001.270.00--3347.66%
NLY240524P000170002024-05-03 3:25PM EDT17.000.020.000.000.00-24050.00%
NLY240524P000175002024-04-25 10:53AM EDT17.500.130.000.000.00-1050.00%
NLY240524P000180002024-05-21 11:12AM EDT18.000.010.000.000.00-10050.00%
NLY240524P000185002024-05-22 11:43AM EDT18.500.010.000.000.00-5025.00%
NLY240524P000190002024-05-22 3:15PM EDT19.000.030.000.000.00-1025.00%
NLY240524P000195002024-05-22 10:57AM EDT19.500.020.000.000.00-1106.25%
NLY240524P000200002024-05-22 3:37PM EDT20.000.180.000.000.00-10400.00%
NLY240524P000205002024-05-22 3:38PM EDT20.500.630.000.000.00-4000.00%