Alnylam Pharmaceuticals, Inc. (ALNY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:42AM EDT. Market open.
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 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ALNY240920C00135000 | 2024-01-19 4:53PM EDT | 135.00 | 66.00 | 38.50 | 41.00 | 0.00 | - | 1 | 1 | 93.76% |
| ALNY240920C00140000 | 2024-02-28 11:09AM EDT | 140.00 | 39.80 | 33.50 | 37.00 | 0.00 | - | 1 | 5 | 86.99% |
| ALNY240920C00145000 | 2024-06-14 12:39PM EDT | 145.00 | 39.67 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ALNY240920C00150000 | 2024-06-17 2:09PM EDT | 150.00 | 33.85 | 0.00 | 0.00 | 0.00 | - | 1,518 | 4,959 | 0.00% |
| ALNY240920C00155000 | 2024-05-28 10:34AM EDT | 155.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 11 | 34 | 0.00% |
| ALNY240920C00160000 | 2024-06-17 1:34PM EDT | 160.00 | 30.15 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 0.78% |
| ALNY240920C00165000 | 2024-06-13 3:34PM EDT | 165.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 11 | 54 | 3.13% |
| ALNY240920C00170000 | 2024-06-14 3:23PM EDT | 170.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 3.13% |
| ALNY240920C00175000 | 2024-06-14 2:23PM EDT | 175.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 6.25% |
| ALNY240920C00180000 | 2024-06-12 12:00PM EDT | 180.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 10 | 61 | 6.25% |
| ALNY240920C00185000 | 2024-05-20 1:27PM EDT | 185.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 6.25% |
| ALNY240920C00190000 | 2024-06-11 9:39AM EDT | 190.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 6.25% |
| ALNY240920C00195000 | 2024-05-20 1:26PM EDT | 195.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 12 | 52 | 12.50% |
| ALNY240920C00200000 | 2024-06-14 9:33AM EDT | 200.00 | 16.44 | 0.00 | 0.00 | 0.00 | - | 1 | 551 | 12.50% |
| ALNY240920C00210000 | 2024-06-10 3:33PM EDT | 210.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 12.50% |
| ALNY240920C00220000 | 2024-06-17 10:51AM EDT | 220.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 12.50% |
| ALNY240920C00230000 | 2024-06-17 10:28AM EDT | 230.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 9 | 21 | 12.50% |
| ALNY240920C00240000 | 2024-06-14 9:32AM EDT | 240.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| ALNY240920C00250000 | 2024-06-17 12:12PM EDT | 250.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1,501 | 4,736 | 25.00% |
| ALNY240920C00260000 | 2024-06-17 12:11PM EDT | 260.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| ALNY240920C00270000 | 2024-06-07 3:51PM EDT | 270.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| ALNY240920C00280000 | 2024-06-17 1:44PM EDT | 280.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240920P00075000 | 2024-06-17 3:47PM EDT | 75.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| ALNY240920P00080000 | 2024-06-17 1:44PM EDT | 80.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| ALNY240920P00085000 | 2024-06-14 12:44PM EDT | 85.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1,500 | 1,510 | 25.00% |
| ALNY240920P00090000 | 2024-05-13 11:14AM EDT | 90.00 | 2.79 | 2.30 | 5.50 | 0.00 | - | 5 | 6 | 97.88% |
| ALNY240920P00095000 | 2024-05-15 12:03PM EDT | 95.00 | 4.33 | 4.10 | 6.70 | 0.00 | - | - | 5 | 100.92% |
| ALNY240920P00100000 | 2024-06-05 2:21PM EDT | 100.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 25.00% |
| ALNY240920P00105000 | 2024-05-09 11:18AM EDT | 105.00 | 4.55 | 6.60 | 9.40 | 0.00 | - | 5 | 5 | 100.43% |
| ALNY240920P00110000 | 2024-02-15 11:02AM EDT | 110.00 | 13.40 | 6.70 | 9.20 | 0.00 | - | 11 | 21 | 92.29% |
| ALNY240920P00115000 | 2024-06-13 9:48AM EDT | 115.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| ALNY240920P00120000 | 2024-02-16 11:06AM EDT | 120.00 | 16.60 | 10.10 | 12.80 | 0.00 | - | 1 | 11 | 92.87% |
| ALNY240920P00125000 | 2024-05-16 9:43AM EDT | 125.00 | 14.30 | 12.10 | 15.40 | 0.00 | - | 1 | 218 | 94.32% |
| ALNY240920P00130000 | 2024-05-31 10:52AM EDT | 130.00 | 15.77 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 6.25% |
| ALNY240920P00135000 | 2024-04-05 9:41AM EDT | 135.00 | 19.47 | 14.50 | 18.20 | 0.00 | - | 2 | 33 | 87.71% |
| ALNY240920P00140000 | 2024-06-12 3:05PM EDT | 140.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 30 | 588 | 6.25% |
| ALNY240920P00145000 | 2024-06-14 11:43AM EDT | 145.00 | 21.01 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 3.13% |
| ALNY240920P00150000 | 2024-06-11 10:32AM EDT | 150.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 10 | 49 | 1.56% |
| ALNY240920P00155000 | 2024-06-14 1:31PM EDT | 155.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 11 | 66 | 0.78% |
| ALNY240920P00160000 | 2024-06-13 3:31PM EDT | 160.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 11 | 34 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| ALNY240920P00180000 | 2024-02-21 12:39PM EDT | 180.00 | 45.20 | 44.70 | 48.00 | 0.00 | - | - | 14 | 98.79% |
| ALNY240920P00185000 | 2024-02-27 4:05PM EDT | 185.00 | 43.30 | 46.30 | 49.50 | 0.00 | - | 15 | 34 | 92.49% |
| ALNY240920P00190000 | 2024-05-10 11:52AM EDT | 190.00 | 48.50 | 48.50 | 52.00 | 0.00 | - | - | 1 | 88.32% |
| ALNY240920P00195000 | 2024-02-27 4:42PM EDT | 195.00 | 50.00 | 53.30 | 56.50 | 0.00 | - | - | 15 | 91.20% |
| ALNY240920P00260000 | 2024-02-15 10:30AM EDT | 260.00 | 111.30 | 108.40 | 113.00 | 0.00 | - | 1 | 0 | 95.42% |
© 2024 Yahoo. All rights reserved.