Alnylam Pharmaceuticals, Inc. (ALNY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:45AM EDT. Market open.
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 | 92.66% |
| ALNY240816C00135000 | 2024-06-13 2:36PM EDT | 135.00 | 44.90 | 0.00 | 43.00 | 0.00 | - | 1 | 1 | 134.34% |
| ALNY240816C00140000 | 2024-05-21 2:01PM EDT | 140.00 | 30.18 | 36.10 | 40.30 | 0.00 | - | 2 | 19 | 123.84% |
| ALNY240816C00145000 | 2024-05-20 10:26AM EDT | 145.00 | 26.82 | 33.20 | 37.70 | 0.00 | - | 2 | 3 | 122.20% |
| ALNY240816C00150000 | 2024-06-11 3:57PM EDT | 150.00 | 31.60 | 30.60 | 35.10 | 0.00 | - | 4 | 420 | 120.70% |
| ALNY240816C00155000 | 2024-06-05 10:51AM EDT | 155.00 | 25.96 | 28.60 | 32.60 | 0.00 | - | 10 | 750 | 120.14% |
| ALNY240816C00160000 | 2024-06-14 1:39PM EDT | 160.00 | 31.10 | 0.00 | 30.50 | 0.00 | - | 10 | 744 | 66.82% |
| ALNY240816C00165000 | 2024-06-17 11:03AM EDT | 165.00 | 28.50 | 24.00 | 27.80 | 0.00 | - | 216 | 203 | 116.77% |
| ALNY240816C00170000 | 2024-06-14 1:39PM EDT | 170.00 | 26.41 | 21.60 | 26.00 | 0.00 | - | 10 | 121 | 115.41% |
| ALNY240816C00175000 | 2024-05-28 11:01AM EDT | 175.00 | 16.95 | 19.60 | 24.00 | 0.00 | - | 1 | 468 | 113.98% |
| ALNY240816C00180000 | 2024-06-17 9:52AM EDT | 180.00 | 22.28 | 18.00 | 21.50 | 0.00 | - | 1 | 40 | 111.93% |
| ALNY240816C00185000 | 2024-06-17 1:52PM EDT | 185.00 | 18.25 | 16.00 | 19.70 | 0.00 | - | 3 | 73 | 110.02% |
| ALNY240816C00190000 | 2024-06-11 10:49AM EDT | 190.00 | 16.70 | 14.50 | 18.70 | 0.00 | - | 116 | 124 | 110.31% |
| ALNY240816C00195000 | 2024-06-17 9:52AM EDT | 195.00 | 17.13 | 0.00 | 0.00 | 0.00 | - | 1 | 333 | 12.50% |
| ALNY240816C00200000 | 2024-06-17 11:28AM EDT | 200.00 | 13.55 | 11.30 | 14.90 | 0.00 | - | 257 | 3,040 | 105.54% |
| ALNY240816C00210000 | 2024-06-14 2:21PM EDT | 210.00 | 12.70 | 8.80 | 13.10 | 0.00 | - | 1 | 213 | 104.80% |
| ALNY240816C00220000 | 2024-06-17 10:34AM EDT | 220.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 240 | 1,005 | 12.50% |
| ALNY240816C00230000 | 2024-06-14 9:57AM EDT | 230.00 | 6.71 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 25.00% |
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 | 0.05 | 3.70 | 0.00 | - | 10 | 14 | 126.83% |
| ALNY240816P00080000 | 2024-02-16 11:37AM EDT | 80.00 | 3.85 | 1.45 | 4.20 | 0.00 | - | 5 | 5 | 130.47% |
| ALNY240816P00085000 | 2024-06-11 3:15PM EDT | 85.00 | 3.25 | 0.80 | 4.90 | 0.00 | - | 1 | 104 | 120.97% |
| ALNY240816P00090000 | 2024-06-17 3:47PM EDT | 90.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 191 | 25.00% |
| ALNY240816P00095000 | 2024-06-17 11:55AM EDT | 95.00 | 4.11 | 3.80 | 6.90 | 0.00 | - | 2 | 103 | 126.15% |
| ALNY240816P00100000 | 2024-06-14 9:57AM EDT | 100.00 | 5.07 | 3.70 | 7.80 | 0.00 | - | 10 | 202 | 119.58% |
| ALNY240816P00110000 | 2024-04-08 3:19PM EDT | 110.00 | 6.75 | 4.30 | 7.00 | 0.00 | - | - | 10 | 100.31% |
| ALNY240816P00115000 | 2024-06-06 2:55PM EDT | 115.00 | 10.90 | 7.70 | 12.00 | 0.00 | - | 106 | 107 | 117.40% |
| ALNY240816P00120000 | 2024-06-11 12:32PM EDT | 120.00 | 11.30 | 9.40 | 13.70 | 0.00 | - | 10 | 190 | 116.88% |
| ALNY240816P00125000 | 2024-05-01 2:43PM EDT | 125.00 | 13.30 | 11.80 | 14.80 | 0.00 | - | 4 | 34 | 115.85% |
| ALNY240816P00130000 | 2024-06-12 9:43AM EDT | 130.00 | 14.20 | 14.00 | 17.40 | 0.00 | - | 1 | 8 | 117.26% |
| ALNY240816P00135000 | 2024-06-14 10:05AM EDT | 135.00 | 16.08 | 15.20 | 19.60 | 0.00 | - | 1 | 14 | 114.59% |
| ALNY240816P00140000 | 2024-05-17 11:40AM EDT | 140.00 | 19.30 | 17.70 | 21.00 | 0.00 | - | 100 | 351 | 112.55% |
| ALNY240816P00145000 | 2024-05-30 3:21PM EDT | 145.00 | 22.10 | 19.90 | 24.10 | 0.00 | - | 10 | 243 | 112.97% |
| ALNY240816P00150000 | 2024-05-31 2:22PM EDT | 150.00 | 24.30 | 22.20 | 26.70 | 0.00 | - | 3 | 44 | 111.91% |
| ALNY240816P00155000 | 2024-06-05 2:16PM EDT | 155.00 | 27.85 | 24.90 | 29.20 | 0.00 | - | 1 | 112 | 110.93% |
| ALNY240816P00160000 | 2024-06-17 1:39PM EDT | 160.00 | 29.46 | 27.80 | 31.30 | 0.00 | - | 1 | 307 | 109.01% |
| ALNY240816P00165000 | 2024-06-12 10:16AM EDT | 165.00 | 31.70 | 30.20 | 34.70 | 0.00 | - | 2 | 36 | 108.19% |
| ALNY240816P00170000 | 2024-06-12 3:59PM EDT | 170.00 | 34.00 | 33.20 | 37.70 | 0.00 | - | 2 | 13 | 107.26% |
| ALNY240816P00175000 | 2024-04-10 2:14PM EDT | 175.00 | 36.10 | 35.10 | 39.50 | 0.00 | - | 3 | 18 | 101.28% |
| ALNY240816P00180000 | 2024-03-11 3:50PM EDT | 180.00 | 42.40 | 39.00 | 40.60 | 0.00 | - | 1 | 1 | 97.35% |
| ALNY240816P00185000 | 2024-05-14 2:55PM EDT | 185.00 | 46.20 | 42.30 | 45.50 | 0.00 | - | 4 | 6 | 99.33% |
| ALNY240816P00190000 | 2024-05-13 2:44PM EDT | 190.00 | 47.50 | 44.20 | 49.00 | 0.00 | - | 10 | 10 | 95.13% |
© 2024 Yahoo. All rights reserved.