ANNALY CAP MGMT/SH Options Chain and Prices (NYSE:NLY) Adding Choose a watchlist: Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat Daily Premium to add more stocks to your watchlist. Adding ANNALY CAP MGMT/SH Please log in to your account or sign up in order to add this asset to your watchlist. Log In and Add $9.40 +0.05 (+0.53 %) (As of 12/8/2019 06:29 AM ET) Add Compare Today's Range$9.33Now: $9.40▼$9.4450-Day Range$8.71MA: $9.08▼$9.4152-Week Range$8.07Now: $9.40▼$10.51Volume6.95 million shsAverage Volume9.30 million shsMarket Capitalization$13.44 billionP/E Ratio7.83Dividend Yield12.83%Beta0.4 ProfileAnalyst RatingsAdvanced ChartDividendEarningsFinancialsInsider 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: 1/21/2022 1/15/2021 7/17/2020 4/17/2020 2/21/2020 1/24/2020 1/17/2020 1/10/2020 1/3/2020 12/27/2019 12/20/2019 12/13/2019 Options Type: Put and Call Options Put Options Call Options Moneyness: All In The Money Out of The Money ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta12/13/2019$16.50$0.060Call002.30781 (+0.131252)0.05478912/13/2019$16.00$0.060Call002.19572 (+0.12406)0.05518812/13/2019$15.50$0.060Call002.10283 (+0.116763)0.05807412/13/2019$15.00$0.060Call001.9897 (+0.108448)0.05966412/13/2019$14.50$0.060Call001.87841 (+0.103095)0.06234112/13/2019$14.00$0.060Call001.76194 (+0.095374)0.06555212/13/2019$13.50$0.060Call001.63905 (+0.085919)0.06938412/13/2019$13.00$0.060Call001.50893 (+0.078511)0.07405412/13/2019$12.50$0.060Call001.37054 (+0.058041)0.07989612/13/2019$12.00$0.060Call001.22248 (+0.059237)0.08744612/13/2019$11.50$0.060Call001.06291 (+0.048361)0.09767112/13/2019$11.00$0.030Call000.754687 (-0.097663)0.07354612/13/2019$10.50$0.025Call000.551105 (-0.12702)0.07936812/13/2019$10.00$0.010Call010.28688 (-0.19437)0.06267112/13/2019$9.50$0.035Call46571 (+2)0.141658 (+0.002354)0.30161212/13/2019$9.00$0.340Call0570112/13/2019$8.50$0.685Call023 (+2)0112/13/2019$8.00$1.480Call001.02580.88640312/13/2019$7.50$1.910Call000.823904 (-0.119128)0.97921512/13/2019$7.00$2.405Call000.9215060.99123512/13/2019$6.50$2.995Call002.01241 (-0.590521)0.92837112/13/2019$6.00$3.475Call002.24686 (+0.185175)0.94509512/13/2019$5.50$3.975Call002.577010.95359812/13/2019$5.00$4.525Call003.34624 (+1.13143)0.94457312/13/2019$4.50$4.975Call003.39990.96409712/13/2019$4.00$5.400Call000.969849 (-2.62107)112/13/2019$3.50$6.000Call004.73064 (+0.623683)0.96681312/13/2019$3.00$6.400Call000.28688112/13/2019$2.50$6.925Call004.750450.99042112/13/2019$2.00$7.400Call003.346240.99982312/13/2019$1.50$7.925Call006.57 (+5.2575)0.99328612/13/2019$16.50$6.975Put0012/13/2019$16.00$6.575Put0012/13/2019$15.50$6.100Put001.21953-0.99945712/13/2019$15.00$5.475Put0012/13/2019$14.50$5.150Put001.82503 (+0.097679)-0.94557612/13/2019$14.00$4.525Put0012/13/2019$13.50$4.100Put000.605469-112/13/2019$13.00$3.575Put0012/13/2019$12.50$3.220Put001.6311 (-0.224366)-0.87513512/13/2019$12.00$2.570Put0012/13/2019$11.50$2.060Put0012/13/2019$11.00$1.595Put0012/13/2019$10.50$1.045Put0012/13/2019$10.00$0.605Put000.262981 (+0.076561)-0.95600812/13/2019$9.50$0.125Put781,5020.122784 (-0.043517)-0.7289712/13/2019$9.00$0.015Put40446 (+2)0.246697 (-0.013675)-0.09727912/13/2019$8.50$0.020Put0400.503125 (+0.054687)-0.06599912/13/2019$8.00$0.030Put010.801839 (-0.06103)-0.06226812/13/2019$7.50$0.060Put001.21953 (+0.098441)-0.07671812/13/2019$7.00$0.060Put001.51622 (+0.1193)-0.06375712/13/2019$6.50$0.060Put001.82503 (+0.135179)-0.05318912/13/2019$6.00$0.060Put002.13684 (+0.153811)-0.04611312/13/2019$5.50$0.060Put002.47187 (+0.182175)-0.04011812/13/2019$5.00$0.060Put002.82188 (+0.198345)-0.03439112/13/2019$4.50$0.060Put003.2375 (+0.21875)-0.03034312/13/2019$4.00$0.060Put003.69688 (+0.262495)-0.02655112/13/2019$3.50$0.060Put004.21881 (+0.303084)-0.02309512/13/2019$3.00$0.060Put004.81208 (+0.320088)-0.0197112/13/2019$2.50$0.060Put005.551 (+0.388501)-0.01695812/13/2019$2.00$0.060Put006.46172 (+0.446269)-0.01420712/13/2019$1.50$0.060Put007.67003 (+0.524525)-0.011502End-of-day options data provided by Trade Alert and Intrinio. This page was last updated on 12/8/2019 by MarketBeat.com StaffFeatured Article: Balanced Fund
