Alnylam Pharmaceuticals, Inc. (ALNY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240517C00100000 | 2024-02-16 10:42AM EDT | 100.00 | 51.05 | 48.30 | 52.20 | 0.00 | - | 8 | 5 | 498.44% |
| ALNY240517C00105000 | 2024-02-23 11:16AM EDT | 105.00 | 55.05 | 41.00 | 44.90 | 0.00 | - | 3 | 3 | 400.78% |
| ALNY240517C00110000 | 2024-02-15 4:08PM EDT | 110.00 | 42.80 | 39.10 | 42.20 | 0.00 | - | 4 | 1 | 439.45% |
| ALNY240517C00140000 | 2024-05-15 12:49PM EDT | 140.00 | 9.00 | 7.30 | 11.50 | 0.00 | - | 1 | 52 | 185.06% |
| ALNY240517C00145000 | 2024-05-17 2:47PM EDT | 145.00 | 3.95 | 2.35 | 6.30 | +2.30 | +139.39% | 4 | 262 | 120.12% |
| ALNY240517C00150000 | 2024-05-17 11:50AM EDT | 150.00 | 0.27 | 0.00 | 2.15 | -1.02 | -79.07% | 90 | 259 | 78.03% |
| ALNY240517C00155000 | 2024-05-17 10:47AM EDT | 155.00 | 0.61 | 0.00 | 0.05 | +0.36 | +144.00% | 1 | 1,724 | 39.84% |
| ALNY240517C00160000 | 2024-05-16 3:59PM EDT | 160.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 521 | 66.41% |
| ALNY240517C00165000 | 2024-05-17 3:23PM EDT | 165.00 | 0.05 | 0.00 | 0.50 | -0.10 | -66.67% | 1 | 504 | 121.09% |
| ALNY240517C00170000 | 2024-05-07 1:40PM EDT | 170.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 347 | 103.91% |
| ALNY240517C00175000 | 2024-05-16 9:33AM EDT | 175.00 | 0.42 | 0.00 | 0.05 | 0.00 | - | 1 | 315 | 123.44% |
| ALNY240517C00180000 | 2024-04-25 1:39PM EDT | 180.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 742 | 272.56% |
| ALNY240517C00185000 | 2024-04-11 11:21AM EDT | 185.00 | 0.80 | 0.00 | 0.05 | 0.00 | - | 1 | 59 | 160.94% |
| ALNY240517C00190000 | 2024-05-07 9:30AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 131 | 178.13% |
| ALNY240517C00195000 | 2024-03-13 10:54AM EDT | 195.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | 1 | 150 | 284.77% |
| ALNY240517C00200000 | 2024-04-29 12:23PM EDT | 200.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 201 | 379.30% |
| ALNY240517C00210000 | 2024-02-13 12:04PM EDT | 210.00 | 13.40 | 0.05 | 0.80 | 0.00 | - | 8 | 103 | 353.91% |
| ALNY240517C00220000 | 2024-03-28 3:53PM EDT | 220.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 45 | 550 | 467.87% |
| ALNY240517C00230000 | 2024-02-08 4:43PM EDT | 230.00 | 7.01 | 0.00 | 0.75 | 0.00 | - | 1 | 154 | 419.14% |
| ALNY240517C00240000 | 2024-03-15 9:30AM EDT | 240.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 451.95% |
| ALNY240517C00250000 | 2024-03-28 3:53PM EDT | 250.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 40 | 444 | 483.20% |
| ALNY240517C00260000 | 2024-04-17 2:16PM EDT | 260.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 16 | 613.28% |
| ALNY240517C00280000 | 2024-03-22 9:38AM EDT | 280.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 10 | 25 | 567.58% |
| ALNY240517C00290000 | 2024-01-30 12:27PM EDT | 290.00 | 2.90 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 593.36% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240517P00090000 | 2024-02-02 3:11PM EDT | 90.00 | 2.00 | 0.05 | 1.50 | 0.00 | - | 1 | 1 | 594.14% |
| ALNY240517P00095000 | 2024-01-09 3:23PM EDT | 95.00 | 1.15 | 1.40 | 5.50 | 0.00 | - | 1 | 0 | 796.09% |
| ALNY240517P00100000 | 2024-03-28 3:53PM EDT | 100.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 44 | 244 | 423.44% |
| ALNY240517P00110000 | 2024-03-27 9:44AM EDT | 110.00 | 0.60 | 0.00 | 1.65 | 0.00 | - | 1 | 106 | 396.88% |
| ALNY240517P00115000 | 2024-03-27 10:45AM EDT | 115.00 | 0.44 | 0.00 | 0.75 | 0.00 | - | 4 | 10 | 295.12% |
| ALNY240517P00120000 | 2024-04-25 1:26PM EDT | 120.00 | 0.32 | 0.00 | 2.15 | 0.00 | - | 1 | 86 | 326.17% |
| ALNY240517P00125000 | 2024-04-29 10:13AM EDT | 125.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 138 | 50.00% |
| ALNY240517P00130000 | 2024-05-01 3:29PM EDT | 130.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 1 | 865 | 168.36% |
| ALNY240517P00135000 | 2024-05-07 2:11PM EDT | 135.00 | 0.24 | 0.00 | 2.15 | 0.00 | - | 20 | 245 | 186.62% |
| ALNY240517P00140000 | 2024-05-16 9:32AM EDT | 140.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 5 | 865 | 139.26% |
| ALNY240517P00145000 | 2024-05-17 3:11PM EDT | 145.00 | 0.05 | 0.00 | 0.65 | -0.17 | -77.27% | 1 | 1,157 | 54.88% |
| ALNY240517P00150000 | 2024-05-17 3:25PM EDT | 150.00 | 0.70 | 0.05 | 2.70 | -0.73 | -51.05% | 7 | 653 | 76.37% |
| ALNY240517P00155000 | 2024-05-16 3:47PM EDT | 155.00 | 4.41 | 4.50 | 7.50 | 0.00 | - | 33 | 261 | 66.80% |
| ALNY240517P00160000 | 2024-05-17 10:32AM EDT | 160.00 | 10.10 | 8.60 | 12.80 | -4.80 | -32.21% | 1 | 39 | 75.00% |
| ALNY240517P00165000 | 2024-04-30 10:09AM EDT | 165.00 | 17.82 | 13.70 | 17.60 | 0.00 | - | 1 | 60 | 91.02% |
| ALNY240517P00170000 | 2024-05-03 10:04AM EDT | 170.00 | 15.90 | 18.30 | 23.00 | 0.00 | - | 1 | 9 | 113.28% |
| ALNY240517P00175000 | 2024-05-13 3:04PM EDT | 175.00 | 25.80 | 23.20 | 28.00 | 0.00 | - | 180 | 1 | 50.00% |
| ALNY240517P00180000 | 2024-05-15 3:11PM EDT | 180.00 | 31.40 | 28.20 | 33.00 | -2.10 | -6.27% | 12 | 590 | 50.00% |
| ALNY240517P00185000 | 2023-12-20 1:52PM EDT | 185.00 | 26.30 | 24.70 | 28.30 | 0.00 | - | 96 | 107 | 0.00% |
| ALNY240517P00190000 | 2024-05-15 3:11PM EDT | 190.00 | 43.50 | 38.20 | 43.00 | 0.00 | - | 1,240 | 80 | 100.00% |
| ALNY240517P00195000 | 2024-02-14 4:40PM EDT | 195.00 | 47.59 | 44.20 | 48.20 | 0.00 | - | 61 | 101 | 311.91% |
| ALNY240517P00200000 | 2024-01-05 1:40PM EDT | 200.00 | 32.10 | 41.50 | 44.90 | 0.00 | - | 18 | 135 | 0.00% |
| ALNY240517P00210000 | 2024-01-08 4:18PM EDT | 210.00 | 34.10 | 50.70 | 53.80 | 0.00 | - | 101 | 134 | 0.00% |
© 2024 Yahoo. All rights reserved.