Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Annaly Capital Management, Inc. (NLY)

Compare
17.90
+0.27
+(1.53%)
At close: April 17 at 4:00:03 PM EDT
18.05
+0.15
+(0.83%)
After hours: April 17 at 7:54:19 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
NLY250425C00012000 4/16/2025 1:57 PM 12 6.04 5.60 7.30 0.34 5.96% 2 6 283.01%
NLY250425C00014000 4/8/2025 3:35 PM 14 3.95 3.65 5.25 0.00 0.00% - 7 202.93%
NLY250425C00016000 4/15/2025 10:46 AM 16 2.07 1.37 2.59 0.00 0.00% 1 2 61.33%
NLY250425C00016500 4/14/2025 10:20 AM 16.5 1.49 1.06 2.17 0.00 0.00% 1 6 69.53%
NLY250425C00017000 4/14/2025 11:23 AM 17 1.11 0.97 1.58 0.00 0.00% 2 122 71.88%
NLY250425C00017500 4/17/2025 2:37 PM 17.5 0.65 0.56 0.75 0.20 44.44% 49 87 50.39%
NLY250425C00018000 4/17/2025 3:54 PM 18 0.26 0.25 0.32 -0.08 -23.53% 420 67 34.77%
NLY250425C00018500 4/17/2025 3:58 PM 18.5 0.10 0.09 0.10 0.03 42.86% 9,303 221 29.10%
NLY250425C00019000 4/17/2025 3:27 PM 19 0.03 0.03 0.04 0.01 50.00% 49 134 31.25%
NLY250425C00019500 4/17/2025 11:53 AM 19.5 0.02 0.01 0.04 -0.25 -92.59% 6 153 40.63%
NLY250425C00020000 4/17/2025 12:13 PM 20 0.04 0.01 0.06 0.02 100.00% 18 293 54.69%
NLY250425C00020500 4/14/2025 11:24 AM 20.5 0.01 0.00 0.02 0.00 0.00% 24 36 50.78%
NLY250425C00021000 4/7/2025 2:26 PM 21 0.02 0.00 0.01 0.00 0.00% 3 41 51.56%
NLY250425C00021500 4/3/2025 9:32 AM 21.5 0.06 0.00 0.04 0.00 0.00% 40 79 64.84%
NLY250425C00022000 4/16/2025 12:35 PM 22 0.01 0.00 0.02 0.00 0.00% 1 157 64.06%
NLY250425C00022500 4/1/2025 10:32 AM 22.5 0.25 0.00 0.25 0.00 0.00% 5 15 111.33%
NLY250425C00023000 3/19/2025 2:02 PM 23 0.08 0.00 0.85 0.00 0.00% 1 17 169.92%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
NLY250425P00011500 4/16/2025 10:15 AM 11.5 0.02 0.00 0.22 0.00 0.00% 1 2 194.53%
NLY250425P00012000 4/11/2025 12:17 PM 12 0.06 0.00 0.50 0.00 0.00% - 16 219.92%
NLY250425P00013000 4/11/2025 1:31 PM 13 0.07 0.00 0.75 0.00 0.00% - 16 210.94%
NLY250425P00014000 4/14/2025 2:17 PM 14 0.05 0.00 0.90 0.00 0.00% - 5 187.50%
NLY250425P00014500 4/14/2025 2:15 PM 14.5 0.05 0.00 0.25 0.00 0.00% - 1 110.94%
NLY250425P00015000 4/17/2025 9:44 AM 15 0.02 0.00 0.75 -0.01 -33.33% 3 3 140.63%
NLY250425P00016000 4/15/2025 3:43 PM 16 0.03 0.02 0.26 0.00 0.00% 61 96 72.66%
NLY250425P00016500 4/17/2025 2:23 PM 16.5 0.06 0.05 0.08 -0.02 -25.00% 13 376 48.83%
NLY250425P00017000 4/17/2025 2:18 PM 17 0.10 0.00 0.12 0.03 42.86% 13 141 41.41%
NLY250425P00017500 4/17/2025 2:55 PM 17.5 0.15 0.15 0.20 -0.11 -42.31% 140 194 34.96%
NLY250425P00018000 4/17/2025 3:29 PM 18 0.32 0.00 0.50 -0.18 -36.00% 71 45 42.29%
NLY250425P00018500 4/17/2025 1:26 PM 18.5 0.65 0.00 1.52 0.15 30.00% 1 65 111.33%
NLY250425P00019000 4/17/2025 2:42 PM 19 1.05 0.26 1.72 -0.62 -37.13% 2 21 99.41%
NLY250425P00019500 4/14/2025 1:00 PM 19.5 1.77 1.26 2.95 0.00 0.00% 5 6 102.34%
NLY250425P00020000 4/8/2025 3:43 PM 20 2.29 1.71 2.74 0.00 0.00% 11 58 67.19%
NLY250425P00020500 4/7/2025 10:12 AM 20.5 1.75 2.47 2.88 0.00 0.00% 4 1,200 67.19%
NLY250425P00021000 4/4/2025 10:51 AM 21 2.32 2.97 3.15 0.00 0.00% 10 193 68.75%
NLY250425P00021500 3/19/2025 1:03 PM 21.5 0.74 3.35 5.20 0.00 0.00% 2 0 170.70%
NLY250425P00026500 3/25/2025 2:43 PM 26.5 5.78 8.40 10.10 0.00 0.00% - 1 258.01%

Related Tickers

AGNC AGNC Investment Corp.
8.34
+0.48%
 
TWO Two Harbors Investment Corp.
10.97
+1.48%
 
STWD Starwood Property Trust, Inc.
18.56
+1.81%
 
ARR ARMOUR Residential REIT, Inc.
14.30
+2.36%
 
ABR Arbor Realty Trust, Inc.
11.03
+2.80%
 
RITM Rithm Capital Corp.
10.14
+1.20%
 
DX Dynex Capital, Inc.
11.67
+0.69%
 
CIM Chimera Investment Corporation
11.39
+3.45%
 
ORC Orchid Island Capital, Inc.
6.55
+2.50%
 
MFA MFA Financial, Inc.
8.98
+4.06%