NYSE:NLY - ANNALY CAP MGMT/SH Options Chain Sign in or create an account to add this stock to your watchlist. Get Started $10.11 -0.07 (-0.69 %) (As of 02/21/2019 06:00 AM ET)Previous Close$10.18Today's Range$10.07 - $10.1952-Week Range$9.57 - $10.78Volume12.34 million shsAverage Volume17.99 million shsMarket Capitalization$14.15 billionP/E Ratio8.43Dividend Yield11.79%Beta0.27 ProfileDiscussionAnalyst RatingsChartDividendEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsSocial Media Share on FacebookShare on TwitterShare on LinkedInShare on RedditShare on StocktwitsPrint this articleShare by Email Options Chain ANNALY CAP MGMT/SH (NYSE:NLY) Options Chain Options Date: 1/15/2021 1/17/2020 10/18/2019 7/19/2019 5/17/2019 4/18/2019 3/29/2019 3/22/2019 3/15/2019 3/8/2019 3/1/2019 2/22/2019 Options Type: Put and Call Options Put Options Call Options Moneyness: All In The Money Out of The Money ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta2/22/2019$15.00$0.010Call001.96526 (+0.268766)0.0184982/22/2019$14.50$0.010Call001.81304 (+0.238042)0.0192712/22/2019$14.00$0.010Call001.63573 (+0.175952)0.0190572/22/2019$13.50$0.010Call001.4875 (+0.15511)0.0214492/22/2019$13.00$0.010Call001.32994 (+0.13312)0.0246092/22/2019$12.50$0.010Call001.1375 (+0.08203)0.0263112/22/2019$12.00$0.010Call000.945465 (+0.330106)0.0304252/22/2019$11.50$0.010Call000.740507 (+0.017962)0.0374862/22/2019$11.00$0.010Call0130.514637 (+0.151865)0.0510912/22/2019$10.50$0.005Call06,2560.215988 (+0.078755)0.0588742/22/2019$10.00$0.195Call51170.191878 (+0.011846)0.8511942/22/2019$9.50$0.720Call10100.675217 (+0.216348)0.8773912/22/2019$9.00$1.200Call000.867593 (+0.245534)0.9460032/22/2019$8.50$1.580Call010012/22/2019$8.00$0.000Call0002/22/2019$7.50$0.000Call0002/22/2019$7.00$3.425Call004.041040.886052/22/2019$6.50$0.000Call0002/22/2019$6.00$4.175Call0002/22/2019$5.50$0.000Call0002/22/2019$5.00$5.125Call00012/22/2019$15.00$5.075Put003.74209-0.8379082/22/2019$14.50$0.000Put0002/22/2019$14.00$0.000Put0002/22/2019$13.50$0.000Put0002/22/2019$13.00$0.000Put0002/22/2019$12.50$0.000Put0002/22/2019$12.00$0.000Put0002/22/2019$11.50$1.355Put000.966194-0.9132972/22/2019$11.00$0.840Put000.612801-0.9163732/22/2019$10.50$0.315Put2138 (-2)2/22/2019$10.00$0.005Put0425 (+50)0.138281 (+0.019751)-0.0725212/22/2019$9.50$0.030Put0760.629624 (+0.071811)-0.1063252/22/2019$9.00$0.025Put000.941347 (+0.171216)-0.0652962/22/2019$8.50$0.045Put001.42902 (+0.422773)-0.0707962/22/2019$8.00$0.045Put001.82195 (+0.554948)-0.0581392/22/2019$7.50$0.045Put002.1875 (+0.64531)-0.0489282/22/2019$7.00$0.005Put001.79695 (-0.025462)-0.0077762/22/2019$6.50$0.045Put002.99459 (+0.905241)-0.0361892/22/2019$6.00$0.045Put003.43249 (+1.02624)-0.0310542/22/2019$5.50$0.045Put003.92865 (+1.20551)-0.0273382/22/2019$5.00$0.045Put004.475 (+1.39063)-0.024173End-of-day options data provided by Trade Alert and Intrinio. This page was last updated on 2/21/2019 by MarketBeat.com StaffFeatured Article: Gap Up Stocks
