Alnylam Pharmaceuticals, Inc. (ALNY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240816C00130000 | 2024-02-16 10:30AM EDT | 130.00 | 40.70 | 35.50 | 38.40 | 0.00 | - | 1 | 1 | 75.01% |
| ALNY240816C00135000 | 2024-06-13 2:36PM EDT | 135.00 | 44.90 | 41.40 | 45.50 | 0.00 | - | 1 | 1 | 120.97% |
| ALNY240816C00140000 | 2024-05-21 2:01PM EDT | 140.00 | 30.18 | 38.80 | 43.00 | 0.00 | - | 2 | 19 | 121.27% |
| ALNY240816C00145000 | 2024-05-20 10:26AM EDT | 145.00 | 26.82 | 36.20 | 40.00 | 0.00 | - | 2 | 3 | 119.90% |
| ALNY240816C00150000 | 2024-06-11 3:57PM EDT | 150.00 | 31.60 | 33.90 | 37.50 | 0.00 | - | 4 | 420 | 119.68% |
| ALNY240816C00155000 | 2024-06-05 10:51AM EDT | 155.00 | 25.96 | 31.00 | 35.00 | 0.00 | - | 10 | 750 | 117.74% |
| ALNY240816C00160000 | 2024-06-14 1:39PM EDT | 160.00 | 31.10 | 28.80 | 33.00 | +0.80 | +2.64% | 10 | 734 | 117.71% |
| ALNY240816C00165000 | 2024-06-07 12:57PM EDT | 165.00 | 21.68 | 27.00 | 30.20 | 0.00 | - | 5 | 95 | 116.44% |
| ALNY240816C00170000 | 2024-06-14 1:39PM EDT | 170.00 | 26.41 | 25.10 | 28.50 | +0.61 | +2.36% | 10 | 121 | 116.64% |
| ALNY240816C00175000 | 2024-05-28 11:01AM EDT | 175.00 | 16.95 | 22.30 | 26.50 | 0.00 | - | 1 | 468 | 114.12% |
| ALNY240816C00180000 | 2024-06-14 3:49PM EDT | 180.00 | 23.00 | 20.20 | 24.50 | +9.20 | +66.67% | 1 | 39 | 112.54% |
| ALNY240816C00185000 | 2024-06-14 9:48AM EDT | 185.00 | 21.11 | 18.90 | 22.50 | +1.86 | +9.66% | 1 | 73 | 112.06% |
| ALNY240816C00190000 | 2024-06-11 10:49AM EDT | 190.00 | 16.70 | 16.50 | 20.50 | 0.00 | - | 116 | 124 | 109.08% |
| ALNY240816C00195000 | 2024-06-12 12:32PM EDT | 195.00 | 16.46 | 15.10 | 18.80 | 0.00 | - | 1 | 332 | 108.20% |
| ALNY240816C00200000 | 2024-06-14 3:57PM EDT | 200.00 | 14.75 | 13.50 | 17.30 | +1.75 | +13.46% | 1,506 | 1,361 | 106.92% |
| ALNY240816C00210000 | 2024-06-14 2:21PM EDT | 210.00 | 12.70 | 10.60 | 14.60 | +2.22 | +21.18% | 1 | 213 | 104.41% |
| ALNY240816C00220000 | 2024-06-14 12:44PM EDT | 220.00 | 11.40 | 9.10 | 12.10 | +5.80 | +103.57% | 1,500 | 72 | 103.76% |
| ALNY240816C00230000 | 2024-06-14 9:57AM EDT | 230.00 | 6.71 | 6.50 | 9.40 | +0.01 | +0.15% | 10 | 11 | 98.71% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240816P00075000 | 2024-06-11 11:10AM EDT | 75.00 | 2.50 | 0.35 | 3.00 | 0.00 | - | 10 | 14 | 124.41% |
| ALNY240816P00080000 | 2024-02-16 11:37AM EDT | 80.00 | 3.85 | 1.45 | 4.20 | 0.00 | - | 5 | 5 | 131.54% |
| ALNY240816P00085000 | 2024-06-11 3:15PM EDT | 85.00 | 3.25 | 1.65 | 5.00 | 0.00 | - | 1 | 104 | 127.71% |
| ALNY240816P00090000 | 2024-06-12 12:04PM EDT | 90.00 | 3.42 | 2.80 | 5.80 | 0.00 | - | 1 | 190 | 128.08% |
| ALNY240816P00095000 | 2024-06-12 2:15PM EDT | 95.00 | 4.10 | 3.50 | 5.20 | 0.00 | - | 2 | 101 | 119.09% |
| ALNY240816P00100000 | 2024-06-14 9:57AM EDT | 100.00 | 5.07 | 4.70 | 7.00 | -0.31 | -5.76% | 10 | 202 | 122.17% |
| ALNY240816P00110000 | 2024-04-08 3:19PM EDT | 110.00 | 6.75 | 4.30 | 7.00 | 0.00 | - | - | 10 | 102.61% |
| ALNY240816P00115000 | 2024-06-06 2:55PM EDT | 115.00 | 10.90 | 8.50 | 11.50 | 0.00 | - | 106 | 107 | 120.70% |
| ALNY240816P00120000 | 2024-06-11 12:32PM EDT | 120.00 | 11.30 | 10.00 | 12.80 | 0.00 | - | 10 | 190 | 118.74% |
| ALNY240816P00125000 | 2024-05-01 2:43PM EDT | 125.00 | 13.30 | 11.80 | 14.80 | 0.00 | - | 4 | 34 | 118.74% |
| ALNY240816P00130000 | 2024-06-12 9:43AM EDT | 130.00 | 14.20 | 13.60 | 17.00 | 0.00 | - | 1 | 8 | 118.47% |
| ALNY240816P00135000 | 2024-06-14 10:05AM EDT | 135.00 | 16.08 | 15.60 | 19.00 | -1.00 | -5.85% | 1 | 13 | 117.53% |
| ALNY240816P00140000 | 2024-05-17 11:40AM EDT | 140.00 | 19.30 | 17.70 | 21.00 | 0.00 | - | 100 | 351 | 116.24% |
| ALNY240816P00145000 | 2024-05-30 3:21PM EDT | 145.00 | 22.10 | 19.80 | 23.50 | 0.00 | - | 10 | 243 | 115.45% |
| ALNY240816P00150000 | 2024-05-31 2:22PM EDT | 150.00 | 24.30 | 22.20 | 26.00 | 0.00 | - | 3 | 44 | 114.75% |
| ALNY240816P00155000 | 2024-06-05 2:16PM EDT | 155.00 | 27.85 | 24.70 | 28.50 | 0.00 | - | 1 | 112 | 113.73% |
| ALNY240816P00160000 | 2024-06-14 10:05AM EDT | 160.00 | 28.80 | 27.30 | 31.00 | -1.60 | -5.26% | 1 | 306 | 112.41% |
| ALNY240816P00165000 | 2024-06-12 10:16AM EDT | 165.00 | 31.70 | 29.80 | 33.50 | 0.00 | - | 2 | 36 | 110.44% |
| ALNY240816P00170000 | 2024-06-12 3:59PM EDT | 170.00 | 34.00 | 32.90 | 36.50 | 0.00 | - | 2 | 13 | 110.13% |
| ALNY240816P00175000 | 2024-04-10 2:14PM EDT | 175.00 | 36.10 | 35.10 | 39.50 | 0.00 | - | 3 | 18 | 107.65% |
| ALNY240816P00180000 | 2024-03-11 3:50PM EDT | 180.00 | 42.40 | 39.00 | 40.60 | 0.00 | - | 1 | 1 | 104.35% |
| ALNY240816P00185000 | 2024-05-14 2:55PM EDT | 185.00 | 46.20 | 42.30 | 45.50 | 0.00 | - | 4 | 6 | 106.70% |
| ALNY240816P00190000 | 2024-05-13 2:44PM EDT | 190.00 | 47.50 | 44.20 | 49.00 | 0.00 | - | 10 | 10 | 103.29% |
© 2024 Yahoo. All rights reserved.