Alnylam Pharmaceuticals, Inc. (ALNY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240920C00130000 | 2024-06-14 11:54AM EDT | 130.00 | 47.70 | 45.80 | 49.50 | +12.70 | +36.29% | 1 | 5 | 101.61% |
| ALNY240920C00135000 | 2024-01-19 4:53PM EDT | 135.00 | 66.00 | 38.50 | 41.00 | 0.00 | - | 1 | 1 | 82.82% |
| ALNY240920C00140000 | 2024-02-28 11:09AM EDT | 140.00 | 39.80 | 33.50 | 37.00 | 0.00 | - | 1 | 5 | 76.86% |
| ALNY240920C00145000 | 2024-06-14 12:39PM EDT | 145.00 | 39.67 | 36.80 | 41.50 | +8.67 | +27.97% | 1 | 4 | 98.87% |
| ALNY240920C00150000 | 2024-06-12 11:34AM EDT | 150.00 | 35.10 | 35.20 | 39.00 | 0.00 | - | 3 | 5,267 | 99.73% |
| ALNY240920C00155000 | 2024-05-28 10:34AM EDT | 155.00 | 25.40 | 32.30 | 36.50 | 0.00 | - | 11 | 34 | 98.08% |
| ALNY240920C00160000 | 2024-06-14 10:20AM EDT | 160.00 | 32.00 | 30.30 | 34.00 | -1.10 | -3.32% | 2 | 122 | 97.52% |
| ALNY240920C00165000 | 2024-06-13 3:34PM EDT | 165.00 | 29.80 | 28.40 | 31.70 | 0.00 | - | 11 | 54 | 97.06% |
| ALNY240920C00170000 | 2024-06-14 3:23PM EDT | 170.00 | 27.40 | 26.40 | 29.50 | +0.40 | +1.48% | 1 | 57 | 96.27% |
| ALNY240920C00175000 | 2024-06-11 11:58AM EDT | 175.00 | 24.50 | 23.90 | 27.50 | +2.00 | +8.89% | 1 | 59 | 94.70% |
| ALNY240920C00180000 | 2024-06-12 12:00PM EDT | 180.00 | 22.00 | 21.30 | 25.50 | 0.00 | - | 10 | 61 | 92.68% |
| ALNY240920C00185000 | 2024-05-20 1:27PM EDT | 185.00 | 13.40 | 20.00 | 23.40 | 0.00 | - | 1 | 56 | 92.16% |
| ALNY240920C00190000 | 2024-06-11 9:39AM EDT | 190.00 | 15.10 | 18.30 | 21.40 | 0.00 | - | 1 | 159 | 90.88% |
| ALNY240920C00195000 | 2024-05-20 1:26PM EDT | 195.00 | 10.70 | 16.70 | 19.90 | 0.00 | - | 12 | 52 | 90.21% |
| ALNY240920C00200000 | 2024-06-14 9:33AM EDT | 200.00 | 16.44 | 15.10 | 18.40 | +4.89 | +42.34% | 1 | 551 | 89.26% |
| ALNY240920C00210000 | 2024-06-10 3:33PM EDT | 210.00 | 9.80 | 12.40 | 15.50 | 0.00 | - | 1 | 38 | 87.43% |
| ALNY240920C00220000 | 2024-06-12 1:16PM EDT | 220.00 | 10.92 | 10.10 | 12.50 | 0.00 | - | 2 | 37 | 84.94% |
| ALNY240920C00230000 | 2024-05-30 11:21AM EDT | 230.00 | 5.28 | 7.80 | 10.80 | 0.00 | - | 4 | 30 | 83.54% |
| ALNY240920C00240000 | 2024-06-11 9:42AM EDT | 240.00 | 7.60 | 5.20 | 8.00 | +2.90 | +61.70% | 1 | 14 | 78.17% |
| ALNY240920C00250000 | 2024-06-12 2:27PM EDT | 250.00 | 5.90 | 4.70 | 6.70 | 0.00 | - | 3 | 5,036 | 78.89% |
| ALNY240920C00260000 | 2024-06-12 1:16PM EDT | 260.00 | 5.28 | 3.80 | 6.00 | 0.00 | - | 1 | 2 | 79.40% |
| ALNY240920C00270000 | 2024-06-07 3:51PM EDT | 270.00 | 2.40 | 2.75 | 5.00 | 0.00 | - | 1 | 2 | 78.04% |
| ALNY240920C00280000 | 2024-06-11 9:30AM EDT | 280.00 | 1.85 | 2.15 | 4.60 | 0.00 | - | 1 | 2 | 78.77% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240920P00075000 | 2024-05-24 11:31AM EDT | 75.00 | 1.33 | 0.20 | 3.90 | 0.00 | - | 1 | 2 | 103.83% |
| ALNY240920P00080000 | 2024-06-12 12:04PM EDT | 80.00 | 2.52 | 1.60 | 4.50 | 0.00 | - | 1 | 6 | 106.86% |
| ALNY240920P00085000 | 2024-06-14 12:44PM EDT | 85.00 | 3.80 | 2.35 | 5.00 | -1.25 | -24.75% | 1,500 | 10 | 104.64% |
| ALNY240920P00090000 | 2024-05-13 11:14AM EDT | 90.00 | 2.79 | 2.30 | 5.50 | 0.00 | - | 5 | 6 | 98.79% |
| ALNY240920P00095000 | 2024-05-15 12:03PM EDT | 95.00 | 4.33 | 4.10 | 6.70 | 0.00 | - | - | 5 | 101.94% |
| ALNY240920P00100000 | 2024-06-05 2:21PM EDT | 100.00 | 5.90 | 5.00 | 7.90 | 0.00 | - | 3 | 34 | 100.79% |
| ALNY240920P00105000 | 2024-05-09 11:18AM EDT | 105.00 | 4.55 | 6.60 | 9.40 | 0.00 | - | 5 | 5 | 101.71% |
| ALNY240920P00110000 | 2024-02-15 11:02AM EDT | 110.00 | 13.40 | 6.70 | 9.20 | 0.00 | - | 11 | 21 | 93.77% |
| ALNY240920P00115000 | 2024-06-13 9:48AM EDT | 115.00 | 9.30 | 9.10 | 11.90 | 0.00 | - | 1 | 22 | 98.29% |
| ALNY240920P00120000 | 2024-02-16 11:06AM EDT | 120.00 | 16.60 | 10.10 | 12.80 | 0.00 | - | 1 | 11 | 94.65% |
| ALNY240920P00125000 | 2024-05-16 9:43AM EDT | 125.00 | 14.30 | 12.10 | 15.40 | 0.00 | - | 1 | 218 | 96.25% |
| ALNY240920P00130000 | 2024-05-31 10:52AM EDT | 130.00 | 15.77 | 14.50 | 17.50 | 0.00 | - | 2 | 15 | 96.88% |
| ALNY240920P00135000 | 2024-04-05 9:41AM EDT | 135.00 | 19.47 | 14.50 | 18.20 | 0.00 | - | 2 | 33 | 90.06% |
| ALNY240920P00140000 | 2024-06-12 3:05PM EDT | 140.00 | 19.40 | 17.90 | 21.50 | 0.00 | - | 30 | 588 | 93.66% |
| ALNY240920P00145000 | 2024-06-14 11:43AM EDT | 145.00 | 21.01 | 20.60 | 24.00 | +0.31 | +1.50% | 1 | 69 | 94.01% |
| ALNY240920P00150000 | 2024-06-11 10:32AM EDT | 150.00 | 24.80 | 23.10 | 26.50 | 0.00 | - | 10 | 49 | 93.54% |
| ALNY240920P00155000 | 2024-06-14 1:31PM EDT | 155.00 | 27.40 | 25.30 | 29.00 | -0.30 | -1.08% | 11 | 59 | 92.20% |
| ALNY240920P00160000 | 2024-06-13 3:31PM EDT | 160.00 | 30.20 | 27.90 | 31.50 | 0.00 | - | 11 | 34 | 91.12% |
| ALNY240920P00165000 | 2024-04-23 10:36AM EDT | 165.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 0.00% |
| ALNY240920P00170000 | 2024-04-23 10:32AM EDT | 170.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| ALNY240920P00175000 | 2024-06-12 2:39PM EDT | 175.00 | 36.20 | 36.10 | 40.00 | 0.00 | - | 2 | 14 | 87.89% |
| ALNY240920P00180000 | 2024-02-21 12:39PM EDT | 180.00 | 45.20 | 44.70 | 48.00 | 0.00 | - | - | 14 | 102.77% |
| ALNY240920P00185000 | 2024-02-27 4:05PM EDT | 185.00 | 43.30 | 46.30 | 49.50 | 0.00 | - | 15 | 34 | 96.97% |
| ALNY240920P00190000 | 2024-05-10 11:52AM EDT | 190.00 | 48.50 | 48.50 | 52.00 | 0.00 | - | - | 1 | 93.29% |
| ALNY240920P00195000 | 2024-02-27 4:42PM EDT | 195.00 | 50.00 | 53.30 | 56.50 | 0.00 | - | - | 15 | 96.31% |
| ALNY240920P00260000 | 2024-02-15 10:30AM EDT | 260.00 | 111.30 | 108.40 | 113.00 | 0.00 | - | 1 | 0 | 104.79% |
© 2024 Yahoo. All rights reserved.