Options Chain for ANNALY CAPITAL MANAGEMENT INC COM NEW (NLY) - $19.86 as of 10/22/2024 2:32:40 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
11.00 | 8.25 | 8.95 | 9.60 | 0.00 | 0.00% | 0 | 10 | 1.38 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 10/22/2024 1:58:39 PM EST |
12.00 | 7.35 | 8.60 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:39 PM EST | |||
13.00 | 6.25 | 8.75 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:39 PM EST | |||
14.00 | 5.35 | 7.75 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:39 PM EST | |||
14.50 | 4.75 | 6.05 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:39 PM EST | |||
15.00 | 4.25 | 6.80 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:39 PM EST | |||
15.50 | 3.75 | 6.30 | % | 0 | 0 | 1.76 | 0.99 | 0.01 | 0.00 | 10/22/2024 1:58:39 PM EST | |||
16.00 | 3.25 | 5.05 | % | 0 | 0 | 1.25 | 0.99 | 0.02 | 0.00 | 10/22/2024 1:58:39 PM EST | |||
16.50 | 2.76 | 5.30 | % | 0 | 0 | 1.42 | 0.98 | 0.03 | 0.00 | 10/22/2024 1:58:39 PM EST | |||
17.00 | 2.28 | 4.70 | % | 0 | 0 | 1.36 | 0.91 | 0.07 | -0.01 | 10/22/2024 1:58:39 PM EST | |||
17.50 | 1.17 | 3.60 | % | 0 | 0 | 0.98 | 0.86 | 0.10 | -0.01 | 10/22/2024 1:58:39 PM EST | |||
18.00 | 1.50 | 2.35 | % | 0 | 0 | 0.55 | 0.81 | 0.13 | -0.01 | 10/22/2024 1:58:39 PM EST | |||
18.50 | 1.27 | 1.52 | % | 0 | 0 | 0.27 | 0.77 | 0.17 | -0.01 | 10/22/2024 1:58:39 PM EST | |||
19.00 | 0.73 | 1.02 | 1.22 | 0.00 | 0.00% | 0 | 1 | 0.20 | 0.69 | 0.22 | -0.01 | 10/21/2024 | 10/22/2024 1:58:39 PM EST |
19.50 | 0.56 | 0.65 | % | 0 | 0 | 0.20 | 0.57 | 0.27 | -0.01 | 10/22/2024 1:58:39 PM EST | |||
20.00 | 0.31 | 0.39 | 0.46 | -0.04 | -8.00% | 6 | 136 | 0.20 | 0.42 | 0.30 | -0.01 | 10/22/2024 | 10/22/2024 1:58:39 PM EST |
20.50 | 0.17 | 0.21 | 0.03 | -0.25 | -89.29% | 1 | 134 | 0.19 | 0.29 | 0.26 | -0.01 | 10/22/2024 | 10/22/2024 1:58:39 PM EST |
21.00 | 0.05 | 0.11 | 0.10 | -0.10 | -50.00% | 8 | 12 | 0.18 | 0.20 | 0.20 | -0.01 | 10/22/2024 | 10/22/2024 1:58:39 PM EST |
21.50 | 0.03 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 231 | 0.19 | 0.15 | 0.15 | -0.01 | 10/21/2024 | 10/22/2024 1:58:39 PM EST |
22.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.05 | 0.08 | 0.00 | 10/22/2024 1:58:39 PM EST | |||
22.50 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.02 | 0.04 | 0.00 | 10/22/2024 1:58:39 PM EST | |||
23.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.01 | 0.02 | 0.00 | 10/22/2024 1:58:39 PM EST | |||
23.50 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.01 | 0.00 | 10/22/2024 1:58:39 PM EST | |||
24.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:39 PM EST | |||
24.50 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:39 PM EST | |||
25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:39 PM EST | |||
26.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:39 PM EST | |||
27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:39 PM EST | |||
30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:39 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
11.00 | 0.00 | 0.07 | 1.38 | 0.00 | 0.00% | 0 | 10 | 1.86 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 10/22/2024 1:58:39 PM EST |
12.00 | 0.00 | 0.75 | 0.79 | 0.00 | 0.00% | 0 | 10 | 1.64 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 10/22/2024 1:58:39 PM EST |
13.00 | 0.00 | 0.08 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:39 PM EST | |||
14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:39 PM EST | |||
14.50 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:39 PM EST | |||
15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:39 PM EST | |||
15.50 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | -0.01 | 0.01 | 0.00 | 10/22/2024 1:58:39 PM EST | |||
16.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | -0.01 | 0.02 | 0.00 | 10/22/2024 1:58:39 PM EST | |||
16.50 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | -0.02 | 0.03 | 0.00 | 10/22/2024 1:58:39 PM EST | |||
17.00 | 0.04 | 0.14 | % | 0 | 0 | 0.35 | -0.09 | 0.07 | -0.01 | 10/22/2024 1:58:39 PM EST | |||
17.50 | 0.06 | 0.10 | % | 0 | 0 | 0.28 | -0.14 | 0.10 | -0.01 | 10/22/2024 1:58:39 PM EST | |||
18.00 | 0.09 | 0.14 | 0.08 | 0.00 | 0.00% | 0 | 105 | 0.26 | -0.19 | 0.13 | -0.01 | 10/17/2024 | 10/22/2024 1:58:39 PM EST |
18.50 | 0.15 | 1.50 | % | 0 | 0 | 0.51 | -0.23 | 0.17 | -0.01 | 10/22/2024 1:58:39 PM EST | |||
19.00 | 0.24 | 0.77 | 0.25 | +0.09 | +56.25% | 2 | 3 | 0.22 | -0.31 | 0.22 | -0.01 | 10/22/2024 | 10/22/2024 1:58:39 PM EST |
19.50 | 0.40 | 0.48 | 0.40 | +0.08 | +25.00% | 4 | 110 | 0.19 | -0.43 | 0.27 | -0.01 | 10/22/2024 | 10/22/2024 1:58:39 PM EST |
20.00 | 0.64 | 0.73 | 0.60 | +0.15 | +33.34% | 55 | 7 | 0.18 | -0.58 | 0.30 | -0.01 | 10/22/2024 | 10/22/2024 1:58:39 PM EST |
20.50 | 0.99 | 1.21 | 0.99 | +0.48 | +94.12% | 1 | 3 | 0.18 | -0.71 | 0.26 | -0.01 | 10/22/2024 | 10/22/2024 1:58:39 PM EST |
21.00 | 1.24 | 2.26 | % | 0 | 0 | 0.58 | -0.80 | 0.20 | -0.01 | 10/22/2024 1:58:39 PM EST | |||
21.50 | 1.25 | 3.10 | % | 0 | 0 | 0.79 | -0.85 | 0.15 | -0.01 | 10/22/2024 1:58:39 PM EST | |||
22.00 | 1.75 | 3.50 | % | 0 | 0 | 0.81 | -0.95 | 0.08 | 0.00 | 10/22/2024 1:58:39 PM EST | |||
22.50 | 2.26 | 4.05 | % | 0 | 0 | 0.89 | -0.98 | 0.04 | 0.00 | 10/22/2024 1:58:39 PM EST | |||
23.00 | 2.75 | 4.45 | % | 0 | 0 | 0.90 | -0.99 | 0.02 | 0.00 | 10/22/2024 1:58:39 PM EST | |||
23.50 | 3.35 | 5.00 | % | 0 | 0 | 0.98 | -1.00 | 0.01 | 0.00 | 10/22/2024 1:58:39 PM EST | |||
24.00 | 4.10 | 5.50 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:39 PM EST | |||
24.50 | 4.30 | 6.80 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:39 PM EST | |||
25.00 | 4.90 | 7.30 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:39 PM EST | |||
26.00 | 6.15 | 7.55 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:39 PM EST | |||
27.00 | 6.75 | 9.30 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:39 PM EST | |||
30.00 | 10.00 | 11.60 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:39 PM EST |