Options Chain for ANNALY CAPITAL MANAGEMENT INC COM NEW (NLY) - $19.47 as of 11/20/2024 8:29:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 7.95 | 9.50 | % | 0 | 0 | 8.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 12.00 | 6.95 | 8.30 | 8.45 | 0.00 | 0.00% | 0 | 10 | 7.29 | 1.00 | 0.00 | 0.00 | 10/4/2024 | 11/20/2024 3:59:53 PM EST |
| 13.00 | 5.95 | 7.30 | % | 0 | 0 | 6.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 14.00 | 3.40 | 6.45 | % | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 14.50 | 4.60 | 6.90 | % | 0 | 0 | 7.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 15.00 | 4.35 | 5.95 | % | 0 | 0 | 6.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 15.50 | 2.97 | 6.05 | % | 0 | 0 | 7.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 16.00 | 3.15 | 5.55 | % | 0 | 0 | 6.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 16.50 | 2.37 | 4.10 | % | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 17.00 | 2.31 | 4.55 | % | 0 | 0 | 5.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 17.50 | 1.41 | 4.05 | % | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 18.00 | 1.09 | 2.88 | 1.53 | 0.00 | 0.00% | 0 | 3 | 1.80 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 18.50 | 0.94 | 1.34 | 1.30 | 0.00 | 0.00% | 0 | 20 | 1.33 | 1.00 | 0.04 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 19.00 | 0.33 | 0.59 | 0.50 | -0.38 | -43.19% | 171 | 23 | 0.27 | 0.88 | 0.47 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 19.50 | 0.10 | 0.14 | 0.11 | -0.30 | -73.18% | 177 | 843 | 0.22 | 0.49 | 1.25 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 20.00 | 0.02 | 0.04 | 0.02 | -0.05 | -71.43% | 4 | 3,133 | 0.34 | 0.06 | 0.37 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 20.50 | 0.00 | 0.29 | 0.01 | 0.00 | 0.00% | 0 | 479 | 0.54 | 0.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 121 | 0.54 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 21.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 33 | 0.68 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:53 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 40 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 22.50 | 0.00 | 0.01 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.01 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 23.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:53 PM EST |
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 24.50 | 0.00 | 0.75 | % | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.15 | % | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 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 | 0.21 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.23 | % | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.22 | % | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.22 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 14.50 | 0.00 | 0.43 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.63 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 15.50 | 0.00 | 0.23 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.63 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 16.50 | 0.00 | 0.05 | 0.17 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:53 PM EST |
| 17.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 4 | 1.11 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 17.50 | 0.00 | 0.74 | 0.01 | 0.00 | 0.00% | 0 | 12 | 0.91 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 18.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 33 | 0.81 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 18.50 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 208 | 0.60 | 0.00 | 0.04 | 0.00 | 11/12/2024 | 11/20/2024 3:59:53 PM EST |
| 19.00 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 70 | 622 | 0.29 | -0.12 | 0.47 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 19.50 | 0.11 | 0.15 | 0.13 | +0.09 | +225.00% | 199 | 906 | 0.20 | -0.51 | 1.25 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 20.00 | 0.43 | 0.60 | 0.45 | +0.26 | +136.85% | 150 | 317 | 0.57 | -0.94 | 0.37 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 20.50 | 0.74 | 2.02 | 0.72 | 0.00 | 0.00% | 0 | 9 | 0.63 | -1.00 | 0.01 | 0.00 | 11/11/2024 | 11/20/2024 3:59:53 PM EST |
| 21.00 | 1.21 | 1.86 | 0.81 | 0.00 | 0.00% | 0 | 1 | 1.52 | -1.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:53 PM EST |
| 21.50 | 1.71 | 2.36 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 22.00 | 2.20 | 3.15 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 22.50 | 1.92 | 3.60 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 23.00 | 3.30 | 4.10 | 4.47 | 0.00 | 0.00% | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:53 PM EST |
| 23.50 | 3.60 | 5.95 | 4.95 | 0.00 | 0.00% | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:53 PM EST |
| 24.00 | 3.30 | 6.95 | % | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 24.50 | 3.60 | 6.90 | % | 0 | 0 | 6.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 25.00 | 5.25 | 6.10 | 5.50 | 0.00 | 0.00% | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 10/4/2024 | 11/20/2024 3:59:53 PM EST |
| 26.00 | 6.25 | 7.05 | % | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 27.00 | 7.10 | 9.45 | % | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 28.00 | 8.25 | 10.10 | % | 0 | 0 | 6.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 30.00 | 10.10 | 12.45 | % | 0 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST |