$19.49
0.281.46%
At close: -
$19.54
0.050.26%
After Hours: 7:45 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
-
Bid5.95
Ask9.4
volume0
Intrest0
Strike
12
12
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid6.45
Ask8.9
volume0
Intrest0
Strike
12.5
12.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid5.95
Ask7.95
volume0
Intrest0
Strike
13
13
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid5.45
Ask7.9
volume0
Intrest0
Strike
13.5
13.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid5.1
Ask7.2
volume0
Intrest0
Strike
14
14
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price3.83Apr 22, 2025
Change
00%
Bid4.75
Ask6.9
volume0
Intrest4
Strike
14.5
14.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price4.12Apr 25, 2025
Change
00%
Bid3.95
Ask6.4
volume0
Intrest1
Strike
15
15
Last Price0.08Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid3.5
Ask5.9
volume0
Intrest0
Strike
15.5
15.5
Last Price0.01Apr 28, 2025
Change
-
Bid-
Ask0.01
volume31
Intrest0
Last Price-
Change
-
Bid2.36
Ask5.45
volume0
Intrest0
Strike
16
16
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume31
Intrest8
Last Price1.71Apr 15, 2025
Change
00%
Bid2.45
Ask4.9
volume0
Intrest4
Strike
16.5
16.5
Last Price0.01Apr 28, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume2
Intrest35
Last Price2.45Apr 28, 2025
Change
0.6334.62%
Bid1.85
Ask3.1
volume5
Intrest11
Strike
17
17
Last Price0.02Apr 28, 2025
Change
00%
Bid-
Ask0.18
volume12
Intrest68
Last Price1.56Apr 24, 2025
Change
00%
Bid1.35
Ask2.71
volume0
Intrest1
Strike
17.5
17.5
Last Price0.03Apr 28, 2025
Change
0.0457.14%
Bid-
Ask0.05
volume90
Intrest164
Last Price1.39Apr 28, 2025
Change
0.17.75%
Bid1.15
Ask1.58
volume19
Intrest127
Strike
18
18
Last Price0.19Apr 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest22
Last Price1.12Apr 28, 2025
Change
0.2934.94%
Bid0.73
Ask1.42
volume1
Intrest421
Strike
18.5
18.5
Last Price0.07Apr 28, 2025
Change
0.0436.36%
Bid-
Ask0.11
volume17
Intrest178
Last Price0.61Apr 28, 2025
Change
0.1224.49%
Bid0.56
Ask0.7
volume8
Intrest413
Strike
19
19
Last Price0.18Apr 28, 2025
Change
0.0728%
Bid0.1
Ask0.17
volume21
Intrest122
Last Price0.37Apr 28, 2025
Change
0.1460.87%
Bid0.19
Ask0.38
volume183
Intrest313
Strike
19.5
19.5
Last Price0.32Apr 28, 2025
Change
0.238.46%
Bid0.21
Ask0.38
volume77
Intrest38
Last Price0.13Apr 28, 2025
Change
0.0444.44%
Bid0.07
Ask0.14
volume256
Intrest271
Strike
20
20
Last Price1.35Apr 23, 2025
Change
00%
Bid0.48
Ask0.68
volume0
Intrest4
Last Price0.03Apr 28, 2025
Change
0.0150%
Bid0.01
Ask0.05
volume103
Intrest36
Strike
20.5
20.5
Last Price1.7Apr 23, 2025
Change
00%
Bid-
Ask2.72
volume0
Intrest2
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.02
volume19
Intrest59
Strike
21
21
Last Price1.4Apr 03, 2025
Change
00%
Bid0.94
Ask3.6
volume0
Intrest0
Last Price0.03Apr 28, 2025
Change
0.0150%
Bid-
Ask0.05
volume1
Intrest110
Strike
21.5
21.5
Last Price1.14Mar 27, 2025
Change
00%
Bid1.41
Ask4
volume0
Intrest0
Last Price0.06Mar 31, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest11
Strike
22
22
Last Price-
Change
-
Bid1.75
Ask4.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
22.5
22.5
Last Price-
Change
-
Bid2.24
Ask5.1
volume0
Intrest0
Last Price0.1Mar 24, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest5
Strike
23
23
Last Price-
Change
-
Bid2.9
Ask5.6
volume0
Intrest0
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest26
Strike
23.5
23.5
Last Price-
Change
-
Bid3.5
Ask6.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
24
24
Last Price-
Change
-
Bid4.4
Ask6.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
24.5
24.5
Last Price-
Change
-
Bid4.45
Ask7.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
25
25
Last Price-
Change
-
Bid4.95
Ask7.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
25.5
25.5
Last Price-
Change
-
Bid5.45
Ask8.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
26
26
Last Price-
Change
-
Bid6.05
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
26.5
26.5
Last Price5.81Mar 25, 2025
Change
00%
Bid6.45
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
27
27
Last Price-
Change
-
Bid6.9
Ask9.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
27.5
27.5
Last Price-
Change
-
Bid7.45
Ask10.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
28
28
Last Price-
Change
-
Bid8.15
Ask10.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
28.5
28.5
Last Price-
Change
-
Bid8.5
Ask11.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
29
29
Last Price-
Change
-
Bid8.9
Ask11.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
29.5
29.5
Last Price-
Change
-
Bid9.45
Ask11.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
30
30
Last Price-
Change
-
Bid9.95
Ask12.6
volume0
Intrest0
