Alnylam Pharmaceuticals, Inc. (ALNY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:52AM EDT. Market open.
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY251219C00075000 | 2024-06-11 10:37AM EDT | 75.00 | 92.50 | 90.00 | 95.00 | 0.00 | - | - | 1 | 73.21% |
| ALNY251219C00090000 | 2024-05-16 12:38PM EDT | 90.00 | 72.70 | 82.50 | 87.50 | 0.00 | - | - | 11 | 76.83% |
| ALNY251219C00125000 | 2024-02-22 3:24PM EDT | 125.00 | 66.90 | 52.50 | 56.80 | 0.00 | - | 15 | 15 | 54.12% |
| ALNY251219C00130000 | 2024-04-22 12:49PM EDT | 130.00 | 51.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALNY251219C00145000 | 2024-04-19 1:29PM EDT | 145.00 | 42.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALNY251219C00150000 | 2024-04-15 11:31AM EDT | 150.00 | 43.80 | 38.50 | 43.50 | 0.00 | - | 3 | 3 | 50.67% |
| ALNY251219C00155000 | 2024-04-04 9:59AM EDT | 155.00 | 46.60 | 41.30 | 44.40 | 0.00 | - | 6 | 3 | 55.96% |
| ALNY251219C00160000 | 2024-04-12 9:58AM EDT | 160.00 | 42.15 | 35.80 | 39.50 | 0.00 | - | 2 | 0 | 51.35% |
| ALNY251219C00165000 | 2024-05-20 10:53AM EDT | 165.00 | 36.00 | 39.00 | 43.50 | 0.00 | - | 1 | 2 | 58.60% |
| ALNY251219C00170000 | 2024-02-16 11:28AM EDT | 170.00 | 38.63 | 35.00 | 37.10 | 0.00 | - | 10 | 10 | 53.83% |
| ALNY251219C00175000 | 2024-05-07 10:40AM EDT | 175.00 | 33.62 | 29.90 | 33.90 | 0.00 | - | - | 5 | 50.46% |
| ALNY251219C00180000 | 2024-05-13 12:14PM EDT | 180.00 | 29.40 | 34.00 | 39.00 | 0.00 | - | 1 | 1 | 58.50% |
| ALNY251219C00190000 | 2024-06-12 10:45AM EDT | 190.00 | 31.00 | 29.00 | 33.50 | 0.00 | - | 1 | 60 | 55.28% |
| ALNY251219C00200000 | 2024-05-23 9:46AM EDT | 200.00 | 20.20 | 25.50 | 30.50 | 0.00 | - | 1 | 20 | 54.36% |
| ALNY251219C00210000 | 2024-02-16 10:30AM EDT | 210.00 | 26.90 | 22.00 | 24.10 | 0.00 | - | 2 | 2 | 50.90% |
| ALNY251219C00220000 | 2024-06-04 9:38AM EDT | 220.00 | 18.20 | 19.50 | 24.00 | 0.00 | - | 1 | 2 | 51.93% |
| ALNY251219C00230000 | 2024-05-22 12:50PM EDT | 230.00 | 15.80 | 17.30 | 22.00 | 0.00 | - | - | 1 | 51.64% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY251219P00100000 | 2024-06-05 9:30AM EDT | 100.00 | 10.43 | 8.60 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| ALNY251219P00130000 | 2024-05-03 1:33PM EDT | 130.00 | 22.90 | 20.50 | 25.00 | 0.00 | - | 36 | 35 | 50.10% |
| ALNY251219P00135000 | 2024-03-28 12:23PM EDT | 135.00 | 26.00 | 27.90 | 30.20 | 0.00 | - | 1 | 2 | 55.77% |
| ALNY251219P00140000 | 2024-06-12 3:10PM EDT | 140.00 | 25.19 | 24.00 | 29.00 | 0.00 | - | 34 | 12 | 51.57% |
| ALNY251219P00145000 | 2024-06-12 3:11PM EDT | 145.00 | 28.00 | 26.50 | 31.50 | 0.00 | - | 36 | 2 | 51.10% |
| ALNY251219P00155000 | 2024-06-17 10:31AM EDT | 155.00 | 32.10 | 32.00 | 37.00 | 0.00 | - | 4 | 4 | 50.48% |
| ALNY251219P00160000 | 2024-04-19 1:26PM EDT | 160.00 | 42.45 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.