$19.28
0.150.78%
At close: -
$19.17
-0.11-0.57%
After Hours: 5:40 PM EDT
Comments
Loading...
Annaly Capital Management (NLY) ForecastNewsEarnings
Annaly Capital Management (NLY) Options
GuidanceDividendsAnalyst RatingsInsider TradesGovernment TradesShort InterestAnnaly Capital Management (NYSE:NLY) Stock, Option Chain
Option chain shows key data for Annaly Capital Management's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Annaly Capital Management.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid7.05
Ask9.4
volume0
Intrest0
Strike
12
12
Last Price0.02Apr 23, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest3318
Last Price7.24May 05, 2025
Change
00%
Bid6.45
Ask8.9
volume0
Intrest0
Strike
12.5
12.5
Last Price-
Change
-
Bid-
Ask0.24
volume0
Intrest0
Last Price6.76May 05, 2025
Change
00%
Bid5.7
Ask7.8
volume0
Intrest0
Strike
13
13
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest3303
Last Price-
Change
-
Bid4.85
Ask6.8
volume0
Intrest0
Strike
14
14
Last Price0.04Apr 23, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest1489
Last Price4.37May 05, 2025
Change
00%
Bid3.7
Ask6.4
volume0
Intrest1
Strike
15
15
Last Price0.17Apr 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1450
Last Price3.25May 08, 2025
Change
0.328.96%
Bid2.72
Ask5.4
volume1
Intrest4
Strike
16
16
Last Price0.02Apr 28, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest4
Last Price2.42Apr 23, 2025
Change
00%
Bid2.18
Ask4.9
volume0
Intrest3
Strike
16.5
16.5
Last Price0.08May 01, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest401
Last Price1.1Apr 11, 2025
Change
00%
Bid1.68
Ask4.4
volume0
Intrest0
Strike
17
17
Last Price0.16May 01, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest381
Last Price1.42May 06, 2025
Change
00%
Bid1.19
Ask3.9
volume0
Intrest10
Strike
17.5
17.5
Last Price0.02May 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest100
Last Price1.35May 08, 2025
Change
0.3129.81%
Bid0.7
Ask2.72
volume2
Intrest107
Strike
18
18
Last Price0.21May 07, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest49
Last Price0.99May 08, 2025
Change
0.3452.31%
Bid0.33
Ask1.06
volume1
Intrest222
Strike
18.5
18.5
Last Price0.02May 08, 2025
Change
0.01100%
Bid-
Ask0.04
volume1
Intrest111
Last Price0.35May 08, 2025
Change
0.1145.83%
Bid0.19
Ask0.53
volume99
Intrest281
Strike
19
19
Last Price0.02May 08, 2025
Change
0.1184.62%
Bid0.01
Ask0.03
volume559
Intrest1175
Last Price0.01May 08, 2025
Change
0.0583.33%
Bid0.01
Ask0.03
volume29
Intrest2416
Strike
19.5
19.5
Last Price0.22May 08, 2025
Change
0.2452.17%
Bid0.16
Ask0.29
volume7
Intrest262
Last Price0.02May 08, 2025
Change
0.0133.33%
Bid-
Ask0.03
volume6
Intrest837
Strike
20
20
Last Price1.31May 07, 2025
Change
00%
Bid0.17
Ask2.64
volume0
Intrest18
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest315
Strike
20.5
20.5
Last Price1.78May 07, 2025
Change
00%
Bid0.66
Ask3.35
volume0
Intrest0
Last Price0.03Apr 30, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest32
Strike
21
21
Last Price3.25Apr 14, 2025
Change
00%
Bid1.13
Ask3.15
volume0
Intrest0
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest65
Strike
21.5
21.5
Last Price-
Change
-
Bid1.64
Ask3.65
volume0
Intrest0
Last Price0.21Apr 28, 2025
Change
00%
Bid-
Ask0.54
volume0
Intrest206
Strike
22
22
Last Price-
Change
-
Bid2.13
Ask4.85
volume0
Intrest0
Last Price0.04Mar 31, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest3
Strike
22.5
22.5
Last Price-
Change
-
Bid2.59
Ask5.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.34
volume0
Intrest0
Strike
23
23
Last Price-
Change
-
Bid3.25
Ask5.75
volume0
Intrest0
Last Price0.81Apr 10, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest50
Strike
23.5
23.5
Last Price-
Change
-
Bid3.95
Ask5.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.54
volume0
Intrest0
Strike
24
24
Last Price-
Change
-
Bid4.45
Ask6.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.42
volume0
Intrest0
Strike
24.5
24.5
Last Price-
Change
-
Bid4.7
Ask7.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
25
25
Last Price-
Change
-
Bid5.3
Ask7.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
25.5
25.5
Last Price-
Change
-
Bid5.8
Ask7.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
26
26
Last Price7.59May 05, 2025
Change
00%
Bid6.3
Ask8.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
26.5
26.5
Last Price8.07May 05, 2025
Change
00%
Bid6.95
Ask8.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
27
27
Last Price-
Change
-
Bid7.2
Ask9.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
30
30
Last Price-
Change
-
Bid10.35
Ask12.75
volume0
Intrest0
