Log in

ANNALY CAP MGMT/SH Options Chain and Prices (NYSE:NLY)

$9.40
+0.05 (+0.53 %)
(As of 12/8/2019 06:29 AM ET)
Today's Range
$9.33
Now: $9.40
$9.44
50-Day Range
$8.71
MA: $9.08
$9.41
52-Week Range
$8.07
Now: $9.40
$10.51
Volume6.95 million shs
Average Volume9.30 million shs
Market Capitalization$13.44 billion
P/E Ratio7.83
Dividend Yield12.83%
Beta0.4

Options Chain

ANNALY CAP MGMT/SH (NYSE:NLY) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
12/13/2019$16.50$0.060Call002.30781 (+0.131252)0.054789
12/13/2019$16.00$0.060Call002.19572 (+0.12406)0.055188
12/13/2019$15.50$0.060Call002.10283 (+0.116763)0.058074
12/13/2019$15.00$0.060Call001.9897 (+0.108448)0.059664
12/13/2019$14.50$0.060Call001.87841 (+0.103095)0.062341
12/13/2019$14.00$0.060Call001.76194 (+0.095374)0.065552
12/13/2019$13.50$0.060Call001.63905 (+0.085919)0.069384
12/13/2019$13.00$0.060Call001.50893 (+0.078511)0.074054
12/13/2019$12.50$0.060Call001.37054 (+0.058041)0.079896
12/13/2019$12.00$0.060Call001.22248 (+0.059237)0.087446
12/13/2019$11.50$0.060Call001.06291 (+0.048361)0.097671
12/13/2019$11.00$0.030Call000.754687 (-0.097663)0.073546
12/13/2019$10.50$0.025Call000.551105 (-0.12702)0.079368
12/13/2019$10.00$0.010Call010.28688 (-0.19437)0.062671
12/13/2019$9.50$0.035Call46571 (+2)0.141658 (+0.002354)0.301612
12/13/2019$9.00$0.340Call05701
12/13/2019$8.50$0.685Call023 (+2)01
12/13/2019$8.00$1.480Call001.02580.886403
12/13/2019$7.50$1.910Call000.823904 (-0.119128)0.979215
12/13/2019$7.00$2.405Call000.9215060.991235
12/13/2019$6.50$2.995Call002.01241 (-0.590521)0.928371
12/13/2019$6.00$3.475Call002.24686 (+0.185175)0.945095
12/13/2019$5.50$3.975Call002.577010.953598
12/13/2019$5.00$4.525Call003.34624 (+1.13143)0.944573
12/13/2019$4.50$4.975Call003.39990.964097
12/13/2019$4.00$5.400Call000.969849 (-2.62107)1
12/13/2019$3.50$6.000Call004.73064 (+0.623683)0.966813
12/13/2019$3.00$6.400Call000.286881
12/13/2019$2.50$6.925Call004.750450.990421
12/13/2019$2.00$7.400Call003.346240.999823
12/13/2019$1.50$7.925Call006.57 (+5.2575)0.993286
12/13/2019$16.50$6.975Put00
12/13/2019$16.00$6.575Put00
12/13/2019$15.50$6.100Put001.21953-0.999457
12/13/2019$15.00$5.475Put00
12/13/2019$14.50$5.150Put001.82503 (+0.097679)-0.945576
12/13/2019$14.00$4.525Put00
12/13/2019$13.50$4.100Put000.605469-1
12/13/2019$13.00$3.575Put00
12/13/2019$12.50$3.220Put001.6311 (-0.224366)-0.875135
12/13/2019$12.00$2.570Put00
12/13/2019$11.50$2.060Put00
12/13/2019$11.00$1.595Put00
12/13/2019$10.50$1.045Put00
12/13/2019$10.00$0.605Put000.262981 (+0.076561)-0.956008
12/13/2019$9.50$0.125Put781,5020.122784 (-0.043517)-0.72897
12/13/2019$9.00$0.015Put40446 (+2)0.246697 (-0.013675)-0.097279
12/13/2019$8.50$0.020Put0400.503125 (+0.054687)-0.065999
12/13/2019$8.00$0.030Put010.801839 (-0.06103)-0.062268
12/13/2019$7.50$0.060Put001.21953 (+0.098441)-0.076718
12/13/2019$7.00$0.060Put001.51622 (+0.1193)-0.063757
12/13/2019$6.50$0.060Put001.82503 (+0.135179)-0.053189
12/13/2019$6.00$0.060Put002.13684 (+0.153811)-0.046113
12/13/2019$5.50$0.060Put002.47187 (+0.182175)-0.040118
12/13/2019$5.00$0.060Put002.82188 (+0.198345)-0.034391
12/13/2019$4.50$0.060Put003.2375 (+0.21875)-0.030343
12/13/2019$4.00$0.060Put003.69688 (+0.262495)-0.026551
12/13/2019$3.50$0.060Put004.21881 (+0.303084)-0.023095
12/13/2019$3.00$0.060Put004.81208 (+0.320088)-0.01971
12/13/2019$2.50$0.060Put005.551 (+0.388501)-0.016958
12/13/2019$2.00$0.060Put006.46172 (+0.446269)-0.014207
12/13/2019$1.50$0.060Put007.67003 (+0.524525)-0.011502
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 12/8/2019 by MarketBeat.com Staff

Featured Article: Balanced Fund

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel