Cboe Global Markets

NLY - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Annaly Capital Management, Inc. (nly)

2025-04-24 13:36:13 ET (Delayed)
Bid: 
18.91
Ask: 
18.92
Vol: 
2,122,782
Last: 
18.92
Change: 
+0.26 (+1.3934%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NLY 17.500
1.4
+0.45
1.21
1.47
31
0.76
0.9915
0.0366
348
NLY 18.000
0.9
+0.3
0.9
0.95
46
0
0.9713
0.1294
562
NLY 18.500
0.46
+0.255
0.35
0.48
191
0.36
0.8724
0.5402
1665
NLY 19.000
0.09
+0.04
0.06
0.1
109
0.26
0.4177
1.2375
544
NLY 19.500
0.01
-0.01
0
0.02
51
0.35
0.0702
0.3564
272
NLY 20.000
0.01
+0
0
0.01
0
0.5
0.0147
0.0781
419
Fri Apr 25 2025
Strike
NLY 17.500
NLY 18.000
NLY 18.500
NLY 19.000
NLY 19.500
NLY 20.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NLY 17.500
0.03
+0.015
0
0.06
4
0.96
-0.0085
0.0367
1417
NLY 18.000
0.01
-0.03
0
0.05
36
0.65
-0.0287
0.1294
217
NLY 18.500
0.03
-0.13
0.01
0.03
21
0.35
-0.1276
0.5403
113
NLY 19.000
0.18
-0.315
0.14
0.19
32
0.29
-0.5848
1.2583
44
NLY 19.500
1.77
+0
0.06
1.29
0
0.73
-0.9399
0.3561
0
NLY 20.000
1.74
+0.39
0.88
1.56
2
1.21
-0.9907
0.0632
58
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.