Alnylam Pharmaceuticals, Inc. (ALNY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240621C00085000 | 2023-12-22 10:32AM EDT | 85.00 | 102.70 | 100.80 | 105.50 | 0.00 | - | 1 | 1 | 681.08% |
| ALNY240621C00095000 | 2023-08-15 2:14PM EDT | 95.00 | 91.80 | 102.00 | 106.50 | 0.00 | - | - | 1 | 735.30% |
| ALNY240621C00100000 | 2024-03-11 3:39PM EDT | 100.00 | 52.00 | 52.20 | 56.10 | 0.00 | - | 5 | 5 | 188.53% |
| ALNY240621C00125000 | 2024-01-04 10:31AM EDT | 125.00 | 75.00 | 58.00 | 61.30 | 0.00 | - | - | 1 | 372.20% |
| ALNY240621C00130000 | 2024-05-17 9:59AM EDT | 130.00 | 22.00 | 19.30 | 22.80 | 0.00 | - | 50 | 50 | 67.60% |
| ALNY240621C00135000 | 2024-03-25 10:44AM EDT | 135.00 | 23.20 | 16.50 | 17.10 | 0.00 | - | 1 | 3 | 62.33% |
| ALNY240621C00140000 | 2024-05-28 10:48AM EDT | 140.00 | 16.20 | 11.40 | 14.30 | 0.00 | - | 1 | 108 | 57.54% |
| ALNY240621C00145000 | 2024-05-30 10:33AM EDT | 145.00 | 10.60 | 8.80 | 9.90 | 0.00 | - | 11 | 292 | 53.54% |
| ALNY240621C00150000 | 2024-05-31 3:07PM EDT | 150.00 | 7.30 | 6.20 | 7.40 | -1.20 | -14.12% | 17 | 336 | 52.98% |
| ALNY240621C00155000 | 2024-05-31 11:06AM EDT | 155.00 | 5.71 | 4.50 | 5.50 | -1.39 | -19.58% | 2 | 437 | 54.13% |
| ALNY240621C00160000 | 2024-05-24 3:18PM EDT | 160.00 | 3.78 | 3.00 | 4.20 | 0.00 | - | 1 | 496 | 54.98% |
| ALNY240621C00165000 | 2024-05-30 12:39PM EDT | 165.00 | 2.65 | 2.15 | 4.10 | 0.00 | - | 161 | 226 | 60.86% |
| ALNY240621C00170000 | 2024-05-28 2:23PM EDT | 170.00 | 2.25 | 1.25 | 3.20 | 0.00 | - | 13 | 464 | 61.08% |
| ALNY240621C00175000 | 2024-05-28 11:19AM EDT | 175.00 | 2.47 | 0.85 | 2.80 | 0.00 | - | 1 | 806 | 64.43% |
| ALNY240621C00180000 | 2024-05-28 2:35PM EDT | 180.00 | 1.50 | 0.00 | 2.70 | 0.00 | - | 1 | 696 | 65.38% |
| ALNY240621C00185000 | 2024-05-30 12:25PM EDT | 185.00 | 0.93 | 0.35 | 2.00 | 0.00 | - | 29 | 450 | 69.14% |
| ALNY240621C00190000 | 2024-05-24 2:01PM EDT | 190.00 | 0.80 | 0.00 | 1.70 | 0.00 | - | 11 | 1,404 | 69.43% |
| ALNY240621C00195000 | 2024-05-14 1:42PM EDT | 195.00 | 0.63 | 0.00 | 1.50 | 0.00 | - | 3 | 261 | 72.75% |
| ALNY240621C00200000 | 2024-05-30 1:52PM EDT | 200.00 | 1.00 | 0.00 | 2.90 | 0.00 | - | 5 | 299 | 90.55% |
| ALNY240621C00210000 | 2024-05-06 10:07AM EDT | 210.00 | 0.65 | 0.10 | 2.65 | 0.00 | - | 3 | 434 | 99.71% |
| ALNY240621C00220000 | 2024-02-21 10:30AM EDT | 220.00 | 1.55 | 0.65 | 1.05 | 0.00 | - | 1 | 320 | 98.63% |
| ALNY240621C00230000 | 2024-02-21 10:30AM EDT | 230.00 | 1.20 | 0.05 | 2.70 | 0.00 | - | 2 | 264 | 118.21% |
| ALNY240621C00240000 | 2024-02-21 10:30AM EDT | 240.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 99.80% |
| ALNY240621C00250000 | 2024-05-01 3:14PM EDT | 250.00 | 0.70 | 0.00 | 2.35 | 0.00 | - | 1 | 110 | 130.22% |
| ALNY240621C00260000 | 2024-05-30 11:21AM EDT | 260.00 | 1.43 | 0.00 | 2.30 | 0.00 | - | 4 | 615 | 136.96% |
| ALNY240621C00270000 | 2024-05-20 9:30AM EDT | 270.00 | 0.05 | 0.00 | 2.30 | 0.00 | - | 1 | 49 | 143.85% |
| ALNY240621C00280000 | 2024-03-22 1:04PM EDT | 280.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 11 | 28 | 125.00% |
| ALNY240621C00300000 | 2023-11-17 2:35PM EDT | 300.00 | 2.50 | 2.00 | 5.60 | 0.00 | - | 2 | 81 | 209.50% |
| ALNY240621C00310000 | 2023-09-12 11:05AM EDT | 310.00 | 10.80 | 0.90 | 2.15 | 0.00 | - | - | 12 | 177.47% |
| ALNY240621C00320000 | 2023-12-13 4:01PM EDT | 320.00 | 1.50 | 2.65 | 4.20 | 0.00 | - | 6 | 6 | 216.97% |
| ALNY240621C00330000 | 2023-07-17 12:52PM EDT | 330.00 | 7.40 | 2.65 | 6.90 | 0.00 | - | - | 1 | 241.48% |
| ALNY240621C00350000 | 2024-05-21 9:52AM EDT | 350.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 16 | 255 | 142.58% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240621P00085000 | 2024-02-15 10:30AM EDT | 85.00 | 1.75 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 123.05% |
| ALNY240621P00090000 | 2024-05-20 2:58PM EDT | 90.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 30 | 72 | 137.79% |
| ALNY240621P00095000 | 2024-01-31 2:16PM EDT | 95.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| ALNY240621P00100000 | 2024-05-20 11:08AM EDT | 100.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | 3 | 52 | 114.01% |
| ALNY240621P00105000 | 2024-02-29 11:29AM EDT | 105.00 | 1.17 | 0.85 | 1.05 | 0.00 | - | 5 | 8 | 98.97% |
| ALNY240621P00110000 | 2024-03-27 9:44AM EDT | 110.00 | 1.10 | 1.15 | 1.70 | 0.00 | - | 1 | 2 | 97.80% |
| ALNY240621P00115000 | 2024-05-20 11:27AM EDT | 115.00 | 0.65 | 0.00 | 2.55 | 0.00 | - | 19 | 29 | 83.89% |
| ALNY240621P00120000 | 2024-05-30 12:25PM EDT | 120.00 | 0.97 | 0.45 | 2.80 | 0.00 | - | 29 | 524 | 78.54% |
| ALNY240621P00125000 | 2024-05-28 10:57AM EDT | 125.00 | 1.20 | 0.80 | 3.00 | 0.00 | - | 7 | 93 | 71.05% |
| ALNY240621P00130000 | 2024-05-29 2:22PM EDT | 130.00 | 1.59 | 1.35 | 3.40 | -0.46 | -22.44% | 1 | 173 | 64.99% |
| ALNY240621P00135000 | 2024-05-28 10:07AM EDT | 135.00 | 2.36 | 2.05 | 4.00 | -0.08 | -3.28% | 1 | 169 | 59.18% |
| ALNY240621P00140000 | 2024-05-30 2:33PM EDT | 140.00 | 3.60 | 3.30 | 4.70 | 0.00 | - | 22 | 879 | 54.19% |
| ALNY240621P00145000 | 2024-05-31 11:32AM EDT | 145.00 | 4.90 | 5.10 | 6.10 | +0.10 | +2.08% | 2 | 247 | 51.22% |
| ALNY240621P00150000 | 2024-05-31 2:10PM EDT | 150.00 | 7.05 | 7.60 | 8.50 | -0.05 | -0.70% | 5 | 167 | 50.72% |
| ALNY240621P00155000 | 2024-05-30 2:24PM EDT | 155.00 | 10.58 | 10.80 | 11.40 | 0.00 | - | 5 | 216 | 50.68% |
| ALNY240621P00160000 | 2024-05-22 10:58AM EDT | 160.00 | 13.40 | 14.40 | 15.40 | 0.00 | - | 70 | 81 | 52.82% |
| ALNY240621P00165000 | 2024-04-30 10:09AM EDT | 165.00 | 21.82 | 17.10 | 19.70 | 0.00 | - | 1 | 23 | 60.93% |
| ALNY240621P00170000 | 2024-04-23 12:18PM EDT | 170.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 12 | 77 | 0.00% |
| ALNY240621P00175000 | 2024-02-21 1:57PM EDT | 175.00 | 27.80 | 30.10 | 32.10 | 0.00 | - | 12 | 148 | 90.72% |
| ALNY240621P00180000 | 2024-04-22 12:35PM EDT | 180.00 | 35.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ALNY240621P00185000 | 2024-05-28 10:31AM EDT | 185.00 | 34.10 | 35.80 | 39.30 | 0.00 | - | 1 | 433 | 66.04% |
| ALNY240621P00190000 | 2024-02-21 1:18PM EDT | 190.00 | 40.40 | 43.00 | 44.90 | 0.00 | - | 61 | 538 | 91.31% |
| ALNY240621P00195000 | 2024-02-14 4:41PM EDT | 195.00 | 48.80 | 46.00 | 48.00 | 0.00 | - | 73 | 405 | 65.09% |
| ALNY240621P00200000 | 2024-02-14 4:41PM EDT | 200.00 | 52.30 | 50.00 | 53.50 | 0.00 | - | 1 | 262 | 60.45% |
| ALNY240621P00210000 | 2024-04-24 2:49PM EDT | 210.00 | 64.10 | 59.80 | 64.50 | 0.00 | - | 790 | 200 | 83.11% |
| ALNY240621P00220000 | 2024-04-24 2:41PM EDT | 220.00 | 73.90 | 69.70 | 74.50 | 0.00 | - | 310 | 194 | 90.23% |
| ALNY240621P00240000 | 2023-01-25 3:09PM EDT | 240.00 | 47.40 | 66.10 | 70.00 | 0.00 | - | - | 87 | 0.00% |
© 2024 Yahoo. All rights reserved.