Log in
NYSE:NLY

ANNALY CAP MGMT/SH Options Chain and Prices

$7.17
+0.09 (+1.27 %)
(As of 10/22/2020 12:00 AM ET)
Add
Compare
Today's Range
$7.08
Now: $7.17▼
$7.17
50-Day Range
$7.08
MA: $7.32▼
$7.63
52-Week Range
$3.51
Now: $7.17▼
$10.50
Volume8.69 million shs
Average Volume17.83 million shs
Market Capitalization$10.06 billion
P/E RatioN/A
Dividend Yield12.43%
Beta1.09

Options Chain

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

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/23/2020$12.50$0.095Call0001
(+0)		6.97387
(+3.06981)		0.0900960
10/23/2020$12.00$0.090Call00010
(+0)		6.52129
(+2.9713)		0.0904340
10/23/2020$11.50$0.090Call0000
(+0)		6.2125
(+2.89446)		0.0984770
10/23/2020$11.00$0.090Call0000
(+0)		5.74966
(+2.56008)		0.101750
10/23/2020$10.50$0.000Call0000
(+0)		0.00
10/23/2020$10.00$0.005Call0000
(+0)		2.80391
(+0.754401)		0.014140
10/23/2020$9.50$0.015Call0000
(+0)		2.88134
(+0.765985)		0.0366990
10/23/2020$9.00$0.015Call0000
(+0)		2.4704
(+0.66288)		0.0451970
10/23/2020$8.50$0.010Call0000
(+0)		1.78947
(+0.44583)		0.0383770
10/23/2020$8.00$0.005Call000696
(+0)		1.14777
(+0.294009)		0.0364710
10/23/2020$7.50$0.005Call0002876
(-4)		0.525
(+0.057811)		0.0522220
10/23/2020$7.00$0.180Call37320159
(+43)		0.409108
(+0.057338)		0.8710449
10/23/2020$6.50$0.670Call2015
(+1)		0.3096841.02
10/23/2020$6.00$1.170Call10111
(+0)		0.815721
(-0.569029)		0.9999861
10/23/2020$5.50$1.700Call0000
(+0)		3.31855
(+1.35798)		0.9466690
10/23/2020$5.00$2.195Call0000
(+0)		4.09688
(+0.314935)		0.9631280
10/23/2020$4.50$2.705Call0000
(+0)		5.4637
(+1.79601)		0.9617910
10/23/2020$4.00$3.150Call00010
(+0)		0
10/23/2020$3.50$3.650Call0000
(+0)		0
10/23/2020$3.00$4.250Call0000
(+0)		11.3711
(+5.33495)		0.9609220
10/23/2020$2.50$4.650Call0000
(+0)		0
10/23/2020$12.50$5.350Put0000
(+0)		5.27228
(+2.15979)		-0.9709080
10/23/2020$12.00$4.850Put0000
(+0)		4.91194-0.9708020
10/23/2020$11.50$4.350Put0000
(+0)		4.62216-0.968070
10/23/2020$11.00$3.850Put0000
(+0)		4.25636-0.9667640
10/23/2020$10.50$3.450Put0000
(+0)		5.651-0.8736010
10/23/2020$10.00$2.815Put0000
(+0)		0
10/23/2020$9.50$2.380Put0000
(+0)		3.71271
(+1.89435)		-0.9158890
10/23/2020$9.00$1.840Put0000
(+0)		2.25853-0.970530
10/23/2020$8.50$1.300Put0000
(+0)		0
10/23/2020$8.00$0.835Put0001
(-5)		1.11569
(+0.159198)		-0.9699260
10/23/2020$7.50$0.345Put00088
(-61)		0.700125-0.8874360
10/23/2020$7.00$0.010Put100800
(+218)		0.419766
(+0.121949)		-0.131011
10/23/2020$6.50$0.005Put00067
(+0)		1.03014
(+0.284113)		-0.0295320
10/23/2020$6.00$0.005Put00082
(+0)		1.72906
(+0.589905)		-0.0210410
10/23/2020$5.50$0.010Put0000
(+0)		2.7125
(+0.84648)		-0.024290
10/23/2020$5.00$0.010Put0000
(+0)		3.56309
(+1.11309)		-0.0202560
10/23/2020$4.50$0.010Put0005
(+0)		4.44901
(+1.38652)		-0.0164140
10/23/2020$4.00$0.010Put0000
(+0)		5.31953
(+1.62422)		-0.0118870
10/23/2020$3.50$0.010Put0000
(+0)		6.48083
(+2.00319)		-0.0103560
10/23/2020$3.00$0.010Put0000
(+0)		7.7875
(+2.3625)		-0.0087150
10/23/2020$2.50$0.010Put0000
(+0)		9.32344
(+2.85689)		-0.0072090
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/23/2020 by MarketBeat.com Staff
Receive Analysts' Upgrades and Downgrades Daily

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.