Quote for NLY (ANNALY CAPITAL MGMNT INC)

Data as of Nov 10, 2026

Last

18.72

Change

-0.23

Open

18.75

Previous

18.95

High

18.95

Low

18.65

Bid

-

Ask

-

Volume

11,378,211

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

Sep 26, 2022

Impl Vol

24.8%

Hist Vol

20.7%

Opt Volume

18,007

Open Int

184,773

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Data used in the screeners below are delayed from Oct 20, 2026. Subscribe to get the latest end-of-day data.

Calendar Call Spreads

show all panels more…

Short	Long	Debit	Months
Nov 20 '26 18.00	Jan 21 '28 18.00	-0.61	14
Dec 18 '26 18.00	Jan 21 '28 18.00	-0.41	13
Dec 18 '26 17.00	Aug 20 '27 17.00	-0.18	8
Nov 20 '26 17.00	Aug 20 '27 17.00	-0.39	9
Jan 15 '27 18.00	Jan 21 '28 18.00	-0.41	12
Apr 16 '27 18.00	Jan 21 '28 18.00	-0.10	9
Jan 15 '27 17.00	Aug 20 '27 17.00	-0.13	7
Dec 18 '26 17.00	May 21 '27 17.00	-0.19	5
May 21 '27 18.00	Jan 21 '28 18.00	-0.15	8
Nov 20 '26 17.00	May 21 '27 17.00	-0.40	6
Nov 20 '26 18.00	May 21 '27 18.00	-0.45	6
Dec 18 '26 17.00	Apr 16 '27 17.00	-0.18	4
Dec 18 '26 17.00	Nov 19 '27 17.00	0.04	11
Dec 18 '26 18.00	May 21 '27 18.00	-0.26	5
Apr 16 '27 17.00	Aug 20 '27 17.00	0.00	4
Nov 20 '26 17.00	Apr 16 '27 17.00	-0.40	5
Jan 15 '27 17.00	May 21 '27 17.00	-0.14	4
Nov 20 '26 19.00	May 21 '27 19.00	-0.47	6
Nov 20 '26 17.00	Nov 19 '27 17.00	-0.18	12
Nov 20 '26 18.00	Apr 16 '27 18.00	-0.51	5
Dec 18 '26 19.00	May 21 '27 19.00	-0.30	5
Nov 20 '26 18.00	Jan 19 '29 18.00	-0.60	26
Nov 20 '26 19.00	Apr 16 '27 19.00	-0.44	5
May 21 '27 17.00	Aug 20 '27 17.00	0.01	3
Jan 15 '27 17.00	Apr 16 '27 17.00	-0.13	3
Dec 18 '26 18.00	Apr 16 '27 18.00	-0.31	4
Dec 18 '26 18.00	Jan 19 '29 18.00	-0.40	25
Dec 18 '26 19.00	Apr 16 '27 19.00	-0.27	4
Nov 20 '26 18.00	Jan 15 '27 18.00	-0.19	2
Jan 15 '27 17.00	Nov 19 '27 17.00	0.09	10
Jan 15 '27 18.00	May 21 '27 18.00	-0.26	4
Dec 18 '26 18.00	Jan 15 '27 18.00	0.00	1
Nov 20 '26 19.00	Jan 15 '27 19.00	-0.20	2
Jan 15 '27 19.00	May 21 '27 19.00	-0.27	4
Dec 18 '26 17.00	Jan 15 '27 17.00	-0.05	1
Dec 18 '26 19.00	Jan 15 '27 19.00	-0.03	1
Apr 16 '27 18.00	May 21 '27 18.00	0.05	1
Nov 20 '26 17.00	Jan 15 '27 17.00	-0.27	2
Apr 16 '27 17.00	May 21 '27 17.00	-0.01	1
Jan 15 '27 19.00	Apr 16 '27 19.00	-0.24	3