Australia markets closed

Alnylam Pharmaceuticals, Inc. (ALNY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
154.39+2.42 (+1.59%)
At close: 04:00PM EDT
154.39 0.00 (0.00%)
Pre-market: 08:12AM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALNY240419C001050002023-08-08 11:08AM EDT105.0087.60101.00105.500.00--1661.02%
ALNY240419C001300002024-03-22 10:07AM EDT130.0016.700.000.000.00-550.00%
ALNY240419C001400002024-03-22 3:44PM EDT140.0010.500.000.000.00-360.00%
ALNY240419C001450002024-03-25 12:24PM EDT145.009.200.000.000.00-16390.00%
ALNY240419C001500002024-03-27 3:58PM EDT150.008.280.000.000.00-54430.00%
ALNY240419C001550002024-03-27 2:41PM EDT155.005.600.000.000.00-73050.39%
ALNY240419C001600002024-03-27 11:52AM EDT160.003.600.000.000.00-51823.13%
ALNY240419C001650002024-03-27 1:20PM EDT165.002.150.000.000.00-67776.25%
ALNY240419C001700002024-03-27 1:46PM EDT170.001.350.000.000.00-17076.25%
ALNY240419C001750002024-03-27 12:07PM EDT175.000.930.000.000.00-141012.50%
ALNY240419C001800002024-03-22 12:09PM EDT180.000.250.000.000.00-237412.50%
ALNY240419C001850002024-03-25 3:20PM EDT185.000.550.000.000.00-116112.50%
ALNY240419C001900002024-03-05 4:13PM EDT190.000.750.000.000.00-540812.50%
ALNY240419C001950002024-03-18 12:11PM EDT195.000.260.000.000.00-14225.00%
ALNY240419C002000002024-03-01 12:41PM EDT200.000.500.000.000.00-7002,08925.00%
ALNY240419C002100002024-03-18 11:58AM EDT210.000.050.000.000.00-251825.00%
ALNY240419C002200002024-02-14 12:06PM EDT220.007.000.000.750.00-2015074.12%
ALNY240419C002300002024-03-01 2:16PM EDT230.000.450.000.000.00-422525.00%
ALNY240419C002400002024-02-15 10:45AM EDT240.000.500.000.750.00-3046188.48%
ALNY240419C002500002024-02-29 10:30AM EDT250.000.250.000.000.00-95750.00%
ALNY240419C002600002024-02-07 10:30AM EDT260.002.950.000.000.00--150.00%
ALNY240419C002700002024-02-29 4:48PM EDT270.000.140.000.000.00-2450.00%
ALNY240419C003000002024-02-16 10:30AM EDT300.000.210.000.750.00-3127123.24%
ALNY240419C003100002024-02-15 10:31AM EDT310.000.090.000.750.00-19128.22%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALNY240419P000850002023-10-13 9:30AM EDT85.001.250.352.000.00--1154.49%
ALNY240419P000900002024-02-15 3:33PM EDT90.000.180.000.750.00-4153113.57%
ALNY240419P000950002023-10-17 2:35PM EDT95.002.200.302.500.00-6464135.35%
ALNY240419P001000002024-02-15 10:55AM EDT100.001.530.000.550.00-26089.16%
ALNY240419P001050002024-02-21 3:08PM EDT105.000.100.000.750.00-3084.81%
ALNY240419P001150002024-02-29 12:25PM EDT115.000.400.000.000.00-11325.00%
ALNY240419P001200002024-02-23 1:08PM EDT120.000.600.002.350.00-27676.83%
ALNY240419P001250002024-03-27 12:10PM EDT125.000.160.000.000.00-157725.00%
ALNY240419P001300002024-03-27 12:10PM EDT130.000.310.000.000.00-11,34612.50%
ALNY240419P001350002024-03-26 1:23PM EDT135.000.740.000.000.00-238312.50%
ALNY240419P001400002024-03-26 3:46PM EDT140.001.500.000.000.00-34316.25%
ALNY240419P001450002024-03-26 12:22PM EDT145.002.520.000.000.00-21,2556.25%
ALNY240419P001500002024-03-27 11:54AM EDT150.003.500.000.000.00-45003.13%
ALNY240419P001550002024-03-20 2:49PM EDT155.009.750.000.000.00-431010.00%
ALNY240419P001600002024-03-19 1:30PM EDT160.0014.220.000.000.00-172350.00%
ALNY240419P001650002024-03-08 10:32AM EDT165.0016.750.000.000.00-11540.00%
ALNY240419P001700002024-03-19 1:30PM EDT170.0022.860.000.000.00-171950.00%
ALNY240419P001750002024-01-29 2:26PM EDT175.0020.7020.2022.500.00-140051.66%
ALNY240419P001800002024-03-25 3:33PM EDT180.0028.000.000.000.00-1500.00%
ALNY240419P001850002024-03-08 11:49AM EDT185.0035.600.000.000.00-120.00%
ALNY240419P001900002024-03-26 2:44PM EDT190.0038.900.000.000.00-851700.00%
ALNY240419P001950002024-01-10 12:21PM EDT195.0024.4035.5039.000.00-6190.00%
ALNY240419P002000002024-03-26 2:44PM EDT200.0048.900.000.000.00-85200.00%
ALNY240419P002100002024-01-10 12:21PM EDT210.0032.8046.0050.200.00-201120.00%
ALNY240419P002200002023-12-28 4:52PM EDT220.0035.6047.6051.500.00--170.00%
ALNY240419P002400002023-10-25 9:47AM EDT240.0084.000.000.000.00--00.00%