Alnylam Pharmaceuticals, Inc. (ALNY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240621C00085000 | 2023-12-22 10:32AM EDT | 85.00 | 102.70 | 100.80 | 105.50 | 0.00 | - | 1 | 1 | 1,019.78% |
| ALNY240621C00095000 | 2023-08-15 2:14PM EDT | 95.00 | 91.80 | 102.00 | 106.50 | 0.00 | - | - | 1 | 1,133.50% |
| ALNY240621C00100000 | 2024-03-11 3:39PM EDT | 100.00 | 52.00 | 52.20 | 56.10 | 0.00 | - | 5 | 5 | 0.00% |
| ALNY240621C00125000 | 2024-01-04 10:31AM EDT | 125.00 | 75.00 | 58.00 | 61.30 | 0.00 | - | - | 1 | 554.86% |
| ALNY240621C00130000 | 2024-05-17 9:59AM EDT | 130.00 | 22.00 | 30.90 | 35.00 | 0.00 | - | 50 | 50 | 164.80% |
| ALNY240621C00135000 | 2024-03-25 10:44AM EDT | 135.00 | 23.20 | 16.50 | 17.10 | 0.00 | - | 1 | 3 | 0.00% |
| ALNY240621C00140000 | 2024-06-13 2:27PM EDT | 140.00 | 22.71 | 22.30 | 26.90 | 0.00 | - | 1 | 107 | 152.54% |
| ALNY240621C00145000 | 2024-06-13 2:27PM EDT | 145.00 | 18.44 | 18.40 | 21.90 | 0.00 | - | 96 | 120 | 137.89% |
| ALNY240621C00150000 | 2024-06-12 3:39PM EDT | 150.00 | 14.25 | 14.40 | 18.50 | 0.00 | - | 28 | 346 | 131.76% |
| ALNY240621C00155000 | 2024-06-14 9:57AM EDT | 155.00 | 12.80 | 11.40 | 14.30 | +1.30 | +11.30% | 6 | 435 | 123.17% |
| ALNY240621C00160000 | 2024-06-14 3:49PM EDT | 160.00 | 9.32 | 8.40 | 10.90 | +0.82 | +9.65% | 5 | 551 | 115.48% |
| ALNY240621C00165000 | 2024-06-14 3:37PM EDT | 165.00 | 7.46 | 6.70 | 7.70 | +1.11 | +17.48% | 2 | 254 | 112.16% |
| ALNY240621C00170000 | 2024-06-14 10:22AM EDT | 170.00 | 6.30 | 4.80 | 8.20 | 0.00 | - | 60 | 488 | 125.85% |
| ALNY240621C00175000 | 2024-06-13 10:27AM EDT | 175.00 | 4.70 | 3.80 | 7.70 | 0.00 | - | 100 | 837 | 135.77% |
| ALNY240621C00180000 | 2024-06-13 1:47PM EDT | 180.00 | 3.70 | 3.20 | 7.00 | 0.00 | - | 104 | 789 | 144.43% |
| ALNY240621C00185000 | 2024-06-14 11:30AM EDT | 185.00 | 4.00 | 2.75 | 6.50 | +1.00 | +33.33% | 9 | 446 | 153.47% |
| ALNY240621C00190000 | 2024-06-14 3:57PM EDT | 190.00 | 3.30 | 2.40 | 6.00 | +1.15 | +53.49% | 1 | 1,734 | 161.60% |
| ALNY240621C00195000 | 2024-06-14 10:11AM EDT | 195.00 | 3.10 | 2.30 | 5.50 | +1.80 | +138.46% | 6 | 259 | 170.29% |
| ALNY240621C00200000 | 2024-06-14 3:28PM EDT | 200.00 | 2.50 | 1.70 | 5.00 | -0.35 | -12.28% | 21 | 308 | 173.39% |
| ALNY240621C00210000 | 2024-05-06 10:07AM EDT | 210.00 | 0.65 | 0.25 | 2.00 | 0.00 | - | 3 | 434 | 145.22% |
| ALNY240621C00220000 | 2024-06-14 3:49PM EDT | 220.00 | 2.00 | 1.10 | 4.40 | +0.80 | +66.67% | 7 | 320 | 205.20% |
| ALNY240621C00230000 | 2024-02-21 10:30AM EDT | 230.00 | 1.20 | 0.05 | 2.70 | 0.00 | - | 2 | 264 | 188.38% |
| ALNY240621C00240000 | 2024-02-21 10:30AM EDT | 240.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 160.06% |
| ALNY240621C00250000 | 2024-06-14 3:54PM EDT | 250.00 | 0.50 | 0.20 | 3.30 | -0.25 | -33.33% | 12 | 117 | 231.64% |
| ALNY240621C00260000 | 2024-05-30 11:21AM EDT | 260.00 | 1.43 | 0.00 | 3.10 | 0.00 | - | 4 | 615 | 239.84% |
| ALNY240621C00270000 | 2024-06-04 1:04PM EDT | 270.00 | 0.09 | 0.00 | 2.90 | 0.00 | - | 1 | 49 | 250.10% |
| ALNY240621C00280000 | 2024-03-22 1:04PM EDT | 280.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 11 | 28 | 208.11% |
| ALNY240621C00300000 | 2023-11-17 2:35PM EDT | 300.00 | 2.50 | 2.00 | 5.60 | 0.00 | - | 2 | 81 | 355.22% |
| ALNY240621C00310000 | 2023-09-12 11:05AM EDT | 310.00 | 10.80 | 0.90 | 2.15 | 0.00 | - | - | 12 | 301.07% |
| ALNY240621C00320000 | 2023-12-13 4:01PM EDT | 320.00 | 1.50 | 2.65 | 4.20 | 0.00 | - | 6 | 6 | 370.41% |
| ALNY240621C00330000 | 2023-07-17 12:52PM EDT | 330.00 | 7.40 | 2.65 | 6.90 | 0.00 | - | - | 1 | 413.97% |
| ALNY240621C00350000 | 2024-06-14 12:47PM EDT | 350.00 | 0.75 | 0.05 | 0.75 | +0.50 | +200.00% | 1 | 270 | 276.17% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240621P00085000 | 2024-02-15 10:30AM EDT | 85.00 | 1.75 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 255.08% |
| ALNY240621P00090000 | 2024-05-20 2:58PM EDT | 90.00 | 0.20 | 0.00 | 2.30 | 0.00 | - | 30 | 72 | 290.43% |
| ALNY240621P00095000 | 2024-01-31 2:16PM EDT | 95.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| ALNY240621P00100000 | 2024-06-14 3:40PM EDT | 100.00 | 0.40 | 0.10 | 0.40 | +0.25 | +166.67% | 1 | 69 | 183.98% |
| ALNY240621P00105000 | 2024-02-29 11:29AM EDT | 105.00 | 1.17 | 0.85 | 1.05 | 0.00 | - | 5 | 8 | 214.65% |
| ALNY240621P00110000 | 2024-06-13 2:50PM EDT | 110.00 | 0.75 | 0.00 | 2.80 | 0.00 | - | 1 | 3 | 213.87% |
| ALNY240621P00115000 | 2024-06-14 3:25PM EDT | 115.00 | 1.00 | 0.00 | 2.90 | -0.45 | -31.03% | 6 | 256 | 195.36% |
| ALNY240621P00120000 | 2024-06-14 3:25PM EDT | 120.00 | 1.15 | 0.90 | 3.30 | +0.05 | +4.55% | 5 | 615 | 195.02% |
| ALNY240621P00125000 | 2024-06-14 3:18PM EDT | 125.00 | 1.10 | 0.15 | 3.50 | -0.65 | -37.14% | 4 | 141 | 167.09% |
| ALNY240621P00130000 | 2024-06-14 3:40PM EDT | 130.00 | 2.00 | 0.95 | 4.40 | +0.65 | +48.15% | 2 | 173 | 167.33% |
| ALNY240621P00135000 | 2024-06-13 1:34PM EDT | 135.00 | 3.20 | 1.75 | 5.10 | 0.00 | - | 148 | 239 | 161.08% |
| ALNY240621P00140000 | 2024-06-14 3:50PM EDT | 140.00 | 3.40 | 2.25 | 4.00 | +0.12 | +3.66% | 17 | 888 | 133.84% |
| ALNY240621P00145000 | 2024-06-14 9:30AM EDT | 145.00 | 4.50 | 4.00 | 6.80 | +1.10 | +32.35% | 2 | 316 | 147.51% |
| ALNY240621P00150000 | 2024-06-14 3:06PM EDT | 150.00 | 5.50 | 4.80 | 7.60 | +1.50 | +37.50% | 4 | 181 | 133.67% |
| ALNY240621P00155000 | 2024-06-13 3:58PM EDT | 155.00 | 6.25 | 6.50 | 8.40 | -0.65 | -9.42% | 2 | 241 | 123.05% |
| ALNY240621P00160000 | 2024-06-14 12:47PM EDT | 160.00 | 8.40 | 7.70 | 10.40 | -0.60 | -6.67% | 4 | 110 | 112.92% |
| ALNY240621P00165000 | 2024-06-14 11:36AM EDT | 165.00 | 10.94 | 10.60 | 13.60 | -0.86 | -7.29% | 6 | 34 | 115.72% |
| ALNY240621P00170000 | 2024-04-23 12:18PM EDT | 170.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 12 | 77 | 0.00% |
| ALNY240621P00175000 | 2024-06-11 11:15AM EDT | 175.00 | 20.64 | 18.40 | 22.20 | 0.00 | - | 1 | 150 | 134.96% |
| ALNY240621P00180000 | 2024-04-22 12:35PM EDT | 180.00 | 35.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ALNY240621P00185000 | 2024-05-28 10:31AM EDT | 185.00 | 34.10 | 27.20 | 31.00 | 0.00 | - | 1 | 433 | 151.47% |
| ALNY240621P00190000 | 2024-02-21 1:18PM EDT | 190.00 | 40.40 | 43.00 | 44.90 | 0.00 | - | 61 | 538 | 298.93% |
| ALNY240621P00195000 | 2024-02-14 4:41PM EDT | 195.00 | 48.80 | 46.00 | 48.00 | 0.00 | - | 73 | 405 | 290.06% |
| ALNY240621P00200000 | 2024-02-14 4:41PM EDT | 200.00 | 52.30 | 50.00 | 53.50 | 0.00 | - | 1 | 262 | 301.78% |
| ALNY240621P00210000 | 2024-04-24 2:49PM EDT | 210.00 | 64.10 | 59.80 | 64.50 | 0.00 | - | 790 | 200 | 334.81% |
| ALNY240621P00220000 | 2024-04-24 2:41PM EDT | 220.00 | 73.90 | 69.70 | 74.50 | 0.00 | - | 310 | 194 | 359.55% |
| ALNY240621P00240000 | 2023-01-25 3:09PM EDT | 240.00 | 47.40 | 66.10 | 70.00 | 0.00 | - | - | 87 | 0.00% |
© 2024 Yahoo. All rights reserved.