Australia markets closed

Alnylam Pharmaceuticals, Inc. (ALNY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
148.43-1.60 (-1.07%)
At close: 04:00PM EDT
148.43 0.00 (0.00%)
After hours: 05:04PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALNY250117C000900002024-02-07 12:55PM EDT90.0089.6068.1071.000.00--188.84%
ALNY250117C000950002024-02-07 12:38PM EDT95.0085.5063.7067.500.00-1585.96%
ALNY250117C001000002024-05-16 10:26AM EDT100.0056.9956.5060.500.00-3072.50%
ALNY250117C001200002024-01-24 2:44PM EDT120.0081.9854.6058.400.00-5998.39%
ALNY250117C001250002023-09-19 9:41AM EDT125.0073.4059.9063.400.00--2117.44%
ALNY250117C001350002023-12-26 10:31AM EDT135.0076.5063.7066.400.00-14135.53%
ALNY250117C001400002024-04-09 10:59AM EDT140.0045.1634.0038.000.00-9669.96%
ALNY250117C001450002024-03-19 11:26AM EDT145.0034.2532.5034.500.00-5769.05%
ALNY250117C001500002024-05-22 3:22PM EDT150.0031.0027.5031.000.00-15464.09%
ALNY250117C001550002024-04-19 1:31PM EDT155.0028.330.000.000.00-2201.56%
ALNY250117C001600002024-05-21 9:30AM EDT160.0025.6023.5026.800.00-2263.18%
ALNY250117C001650002024-03-14 9:57AM EDT165.0024.6826.4028.900.00-2872.04%
ALNY250117C001700002024-03-07 10:58AM EDT170.0025.9025.8030.000.00-11475.87%
ALNY250117C001750002024-05-10 11:56AM EDT175.0019.3318.0020.800.00-1360.90%
ALNY250117C001800002024-05-15 9:31AM EDT180.0018.1016.7019.300.00-11160.79%
ALNY250117C001850002024-05-20 10:52AM EDT185.0014.2014.5017.900.00-2559.61%
ALNY250117C001900002024-05-22 10:31AM EDT190.0016.0013.1016.200.00-102358.76%
ALNY250117C001950002024-04-16 9:45AM EDT195.0015.8010.9014.000.00-2656.20%
ALNY250117C002000002024-05-07 10:40AM EDT200.0014.3710.6013.900.00-15458.00%
ALNY250117C002100002024-05-21 3:59PM EDT210.009.808.7011.400.00-12156.93%
ALNY250117C002200002024-05-09 11:40AM EDT220.008.206.309.500.00-12755.17%
ALNY250117C002300002024-04-25 9:30AM EDT230.007.505.208.300.00-112955.37%
ALNY250117C002400002024-02-13 11:27AM EDT240.0015.106.608.800.00-1261.19%
ALNY250117C002500002024-03-22 11:44AM EDT250.005.005.107.400.00-4015459.88%
ALNY250117C002600002024-05-09 9:30AM EDT260.004.002.054.800.00-13552.75%
ALNY250117C002700002024-02-14 4:56PM EDT270.0011.223.304.700.00-13057.40%
ALNY250117C002900002024-05-10 9:30AM EDT290.001.750.053.800.00-1352.27%
ALNY250117C003000002024-01-25 11:39AM EDT300.009.304.105.800.00-13767.60%
ALNY250117C003200002023-12-12 3:51PM EDT320.004.387.009.900.00-811683.18%
ALNY250117C003300002024-03-15 3:07PM EDT330.001.500.653.700.00-155460.93%
ALNY250117C003400002024-02-15 10:30AM EDT340.004.750.005.000.00-3364.38%
ALNY250117C003500002024-01-12 1:28PM EDT350.004.762.854.100.00-5015470.83%
ALNY250117C003600002024-02-29 2:52PM EDT360.001.500.005.000.00-16667.53%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALNY250117P000800002024-05-14 2:42PM EDT80.002.500.803.400.00-12258.26%
ALNY250117P000850002024-05-15 12:06PM EDT85.003.272.204.900.00-101662.23%
ALNY250117P000900002024-05-15 12:04PM EDT90.004.122.556.200.00-59761.26%
ALNY250117P000950002024-03-18 10:13AM EDT95.005.737.109.200.00-10571.52%
ALNY250117P001000002024-03-26 3:08PM EDT100.007.508.2010.100.00-25169.36%
ALNY250117P001050002024-05-22 2:31PM EDT105.007.506.109.700.00-16259.58%
ALNY250117P001100002024-04-29 2:22PM EDT110.0012.157.6011.600.00-2459.76%
ALNY250117P001150002024-02-13 3:15PM EDT115.0012.5012.4013.500.00-203564.10%
ALNY250117P001200002024-05-06 1:42PM EDT120.0013.9011.0014.700.00-15258.22%
ALNY250117P001250002024-02-28 3:31PM EDT125.0015.8016.0018.800.00-102564.34%
ALNY250117P001300002024-05-16 2:45PM EDT130.0016.6015.5018.500.00-66657.51%
ALNY250117P001350002024-02-14 1:31PM EDT135.0020.0018.8022.800.00-3760.64%
ALNY250117P001400002024-05-14 12:04PM EDT140.0020.8020.0022.600.00-14255.74%
ALNY250117P001450002024-03-22 2:22PM EDT145.0028.5026.8030.300.00-15765.69%
ALNY250117P001500002024-05-02 1:18PM EDT150.0027.8025.5027.800.00-111855.05%
ALNY250117P001550002024-04-01 11:38AM EDT155.0031.5031.6034.500.00-32562.23%
ALNY250117P001600002024-05-08 1:35PM EDT160.0029.1031.0033.800.00-15454.00%
ALNY250117P001650002024-05-08 3:23PM EDT165.0031.5034.0036.900.00-1753.42%
ALNY250117P001700002024-04-17 1:14PM EDT170.0041.3236.1039.400.00-812950.96%
ALNY250117P001750002024-03-11 9:30AM EDT175.0042.960.000.000.00-120.00%
ALNY250117P001800002024-03-28 11:42AM EDT180.0046.5047.2051.900.00-1012160.77%
ALNY250117P001850002023-11-10 11:33AM EDT185.0046.5036.8038.800.00-12825.07%
ALNY250117P001900002023-11-10 2:27PM EDT190.0047.2039.8041.700.00-115215.02%
ALNY250117P001950002023-12-12 4:06PM EDT195.0043.0034.8037.900.00-1920.00%
ALNY250117P002000002024-01-17 11:56AM EDT200.0040.2064.0066.400.00-264861.19%
ALNY250117P002100002023-05-02 9:49AM EDT210.0042.2043.1046.800.00-440.00%
ALNY250117P002200002023-04-12 12:24PM EDT220.0047.9042.0047.000.00-150.00%
ALNY250117P002300002023-04-12 3:21PM EDT230.0055.1048.1052.900.00--30.00%
ALNY250117P002400002023-04-12 3:29PM EDT240.0061.2053.7058.500.00--30.00%
ALNY250117P002500002023-10-13 11:24AM EDT250.0086.0090.0094.000.00-840.00%
ALNY250117P003000002023-01-03 12:52PM EDT300.0088.2085.5090.500.00--10.00%
ALNY250117P003100002023-05-16 9:30AM EDT310.00111.50110.60113.800.00--00.00%