Alnylam Pharmaceuticals, Inc. (ALNY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240719C00110000 | 2024-05-02 10:15AM EDT | 110.00 | 48.90 | 43.00 | 47.70 | 0.00 | - | - | 3 | 111.19% |
| ALNY240719C00120000 | 2024-05-03 12:07PM EDT | 120.00 | 43.05 | 36.50 | 39.80 | 0.00 | - | 10 | 10 | 107.81% |
| ALNY240719C00130000 | 2024-05-24 10:29AM EDT | 130.00 | 30.00 | 30.20 | 33.50 | 0.00 | - | 1 | 5 | 105.89% |
| ALNY240719C00135000 | 2024-03-27 11:41AM EDT | 135.00 | 34.30 | 24.20 | 28.50 | 0.00 | - | 2 | 52 | 91.64% |
| ALNY240719C00140000 | 2024-05-02 2:36PM EDT | 140.00 | 29.49 | 24.30 | 28.00 | 0.00 | - | 1 | 232 | 103.46% |
| ALNY240719C00145000 | 2024-05-29 11:51AM EDT | 145.00 | 23.60 | 22.80 | 24.80 | 0.00 | - | 3 | 38 | 103.40% |
| ALNY240719C00150000 | 2024-05-31 9:37AM EDT | 150.00 | 22.99 | 20.60 | 22.70 | +1.09 | +4.98% | 2 | 528 | 103.43% |
| ALNY240719C00155000 | 2024-05-30 1:58PM EDT | 155.00 | 19.60 | 18.20 | 20.80 | 0.00 | - | 11 | 464 | 102.67% |
| ALNY240719C00160000 | 2024-05-30 1:37PM EDT | 160.00 | 17.60 | 16.80 | 18.40 | 0.00 | - | 5 | 480 | 102.33% |
| ALNY240719C00165000 | 2024-05-30 1:36PM EDT | 165.00 | 15.70 | 13.00 | 17.20 | 0.00 | - | 3 | 236 | 98.48% |
| ALNY240719C00170000 | 2024-05-21 9:59AM EDT | 170.00 | 13.98 | 11.60 | 15.60 | 0.00 | - | 1 | 102 | 98.56% |
| ALNY240719C00175000 | 2024-05-29 3:23PM EDT | 175.00 | 11.80 | 10.10 | 14.20 | 0.00 | - | 2 | 447 | 98.21% |
| ALNY240719C00180000 | 2024-05-16 12:59PM EDT | 180.00 | 9.50 | 8.90 | 12.50 | 0.00 | - | 3 | 128 | 97.20% |
| ALNY240719C00185000 | 2024-05-21 9:30AM EDT | 185.00 | 9.30 | 7.80 | 11.30 | 0.00 | - | 10 | 1,200 | 97.06% |
| ALNY240719C00190000 | 2024-05-30 9:58AM EDT | 190.00 | 7.90 | 6.60 | 9.90 | 0.00 | - | 2 | 296 | 95.53% |
| ALNY240719C00195000 | 2024-05-22 1:59PM EDT | 195.00 | 8.00 | 5.90 | 8.80 | 0.00 | - | 1 | 561 | 95.51% |
| ALNY240719C00200000 | 2024-05-20 3:47PM EDT | 200.00 | 6.20 | 6.30 | 7.70 | 0.00 | - | 10 | 617 | 98.12% |
| ALNY240719C00210000 | 2024-05-21 2:59PM EDT | 210.00 | 4.23 | 2.50 | 6.70 | 0.00 | - | 2 | 21 | 91.70% |
| ALNY240719C00220000 | 2024-05-22 10:05AM EDT | 220.00 | 3.90 | 2.00 | 5.60 | 0.00 | - | 2 | 67 | 93.37% |
| ALNY240719C00230000 | 2024-05-28 9:30AM EDT | 230.00 | 2.25 | 0.90 | 4.70 | 0.00 | - | 1 | 91 | 91.89% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240719P00075000 | 2024-02-29 1:40PM EDT | 75.00 | 1.05 | 0.05 | 2.90 | 0.00 | - | - | 3 | 126.10% |
| ALNY240719P00080000 | 2024-05-24 3:58PM EDT | 80.00 | 1.50 | 0.05 | 3.10 | 0.00 | - | 2 | 4 | 117.73% |
| ALNY240719P00085000 | 2024-05-23 9:32AM EDT | 85.00 | 1.80 | 0.55 | 3.50 | 0.00 | - | 1 | 5 | 115.09% |
| ALNY240719P00090000 | 2024-05-31 1:08PM EDT | 90.00 | 2.00 | 1.35 | 4.00 | -0.08 | -3.85% | 1 | 30 | 113.92% |
| ALNY240719P00095000 | 2024-05-21 1:13PM EDT | 95.00 | 2.90 | 1.85 | 4.00 | 0.00 | - | 4 | 37 | 107.03% |
| ALNY240719P00100000 | 2024-05-24 3:59PM EDT | 100.00 | 4.00 | 3.10 | 4.90 | 0.00 | - | 1 | 622 | 108.18% |
| ALNY240719P00105000 | 2024-04-17 1:54PM EDT | 105.00 | 5.90 | 2.60 | 6.50 | 0.00 | - | 240 | 238 | 103.14% |
| ALNY240719P00110000 | 2024-04-16 10:52AM EDT | 110.00 | 5.65 | 4.00 | 7.40 | 0.00 | - | - | 10 | 102.27% |
| ALNY240719P00115000 | 2024-05-06 12:04PM EDT | 115.00 | 6.17 | 5.50 | 9.10 | 0.00 | - | 1 | 59 | 103.26% |
| ALNY240719P00120000 | 2024-05-17 3:29PM EDT | 120.00 | 8.00 | 7.10 | 10.10 | 0.00 | - | 71 | 380 | 100.99% |
| ALNY240719P00125000 | 2024-05-31 3:40PM EDT | 125.00 | 10.80 | 9.00 | 11.00 | +0.09 | +0.84% | 125 | 54 | 98.45% |
| ALNY240719P00130000 | 2024-05-20 10:25AM EDT | 130.00 | 12.00 | 11.60 | 14.30 | 0.00 | - | 40 | 160 | 103.39% |
| ALNY240719P00135000 | 2024-05-29 2:29PM EDT | 135.00 | 14.20 | 12.80 | 16.30 | 0.00 | - | 10 | 850 | 99.94% |
| ALNY240719P00140000 | 2024-05-24 9:32AM EDT | 140.00 | 16.55 | 16.10 | 18.50 | 0.00 | - | 1 | 558 | 101.42% |
| ALNY240719P00145000 | 2024-05-31 9:33AM EDT | 145.00 | 17.89 | 17.60 | 20.60 | -1.41 | -7.31% | 2 | 213 | 97.38% |
| ALNY240719P00150000 | 2024-05-31 2:38PM EDT | 150.00 | 20.58 | 20.00 | 23.40 | -0.92 | -4.28% | 1 | 281 | 96.35% |
| ALNY240719P00155000 | 2024-05-30 12:52PM EDT | 155.00 | 24.10 | 23.70 | 25.60 | 0.00 | - | 13 | 148 | 96.13% |
| ALNY240719P00160000 | 2024-05-31 2:32PM EDT | 160.00 | 26.50 | 26.00 | 28.90 | +0.80 | +3.11% | 1 | 94 | 94.41% |
| ALNY240719P00165000 | 2024-04-22 10:33AM EDT | 165.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALNY240719P00170000 | 2024-04-22 10:37AM EDT | 170.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ALNY240719P00175000 | 2024-04-05 10:31AM EDT | 175.00 | 35.20 | 32.80 | 36.00 | 0.00 | - | 4 | 4 | 76.99% |
| ALNY240719P00185000 | 2024-05-28 10:31AM EDT | 185.00 | 41.63 | 42.30 | 47.00 | 0.00 | - | 1 | 5 | 89.49% |
© 2024 Yahoo. All rights reserved.