Alnylam Pharmaceuticals, Inc. (ALNY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:52AM EDT. Market open.
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 | 1,337.79% |
| ALNY240621C00095000 | 2023-08-15 2:14PM EDT | 95.00 | 91.80 | 102.00 | 106.50 | 0.00 | - | - | 1 | 1,471.58% |
| 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 | 730.71% |
| ALNY240621C00130000 | 2024-06-17 9:46AM EDT | 130.00 | 33.00 | 26.50 | 31.00 | 0.00 | - | 10 | 40 | 169.73% |
| 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 | 18.10 | 21.50 | 0.00 | - | 1 | 107 | 144.78% |
| ALNY240621C00145000 | 2024-06-13 2:27PM EDT | 145.00 | 18.44 | 13.40 | 16.80 | 0.00 | - | 96 | 120 | 123.46% |
| ALNY240621C00150000 | 2024-06-17 11:05AM EDT | 150.00 | 15.42 | 9.20 | 12.60 | 0.00 | - | 2 | 346 | 108.35% |
| ALNY240621C00155000 | 2024-06-17 11:28AM EDT | 155.00 | 11.55 | 5.90 | 10.20 | 0.00 | - | 4 | 428 | 108.79% |
| ALNY240621C00160000 | 2024-06-17 3:16PM EDT | 160.00 | 5.56 | 3.30 | 7.20 | 0.00 | - | 27 | 554 | 101.37% |
| ALNY240621C00165000 | 2024-06-17 1:39PM EDT | 165.00 | 4.80 | 2.05 | 6.10 | 0.00 | - | 46 | 282 | 110.89% |
| ALNY240621C00170000 | 2024-06-14 10:22AM EDT | 170.00 | 6.30 | 1.10 | 3.80 | 0.00 | - | 60 | 428 | 105.44% |
| ALNY240621C00175000 | 2024-06-13 10:27AM EDT | 175.00 | 4.70 | 0.60 | 4.70 | 0.00 | - | 100 | 837 | 129.25% |
| ALNY240621C00180000 | 2024-06-17 1:36PM EDT | 180.00 | 2.95 | 0.60 | 4.50 | 0.00 | - | 39 | 828 | 145.51% |
| ALNY240621C00185000 | 2024-06-17 9:47AM EDT | 185.00 | 3.00 | 0.55 | 4.30 | 0.00 | - | 1 | 445 | 159.67% |
| ALNY240621C00190000 | 2024-06-17 11:36AM EDT | 190.00 | 2.45 | 0.30 | 4.00 | 0.00 | - | 1 | 1,734 | 168.75% |
| ALNY240621C00195000 | 2024-06-14 11:03AM EDT | 195.00 | 3.10 | 0.30 | 3.90 | 0.00 | - | 6 | 257 | 182.13% |
| ALNY240621C00200000 | 2024-06-17 1:24PM EDT | 200.00 | 1.90 | 0.50 | 2.75 | 0.00 | - | 4 | 319 | 182.32% |
| ALNY240621C00210000 | 2024-06-17 10:22AM EDT | 210.00 | 1.79 | 0.10 | 3.40 | 0.00 | - | 200 | 446 | 211.38% |
| ALNY240621C00220000 | 2024-06-14 3:50PM EDT | 220.00 | 2.00 | 0.00 | 3.10 | 0.00 | - | 7 | 326 | 227.73% |
| ALNY240621C00230000 | 2024-02-21 10:30AM EDT | 230.00 | 1.20 | 0.05 | 2.70 | 0.00 | - | 2 | 264 | 242.29% |
| ALNY240621C00240000 | 2024-02-21 10:30AM EDT | 240.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 205.47% |
| ALNY240621C00250000 | 2024-06-17 10:29AM EDT | 250.00 | 0.43 | 0.00 | 2.50 | 0.00 | - | 1 | 129 | 274.71% |
| ALNY240621C00260000 | 2024-05-30 11:21AM EDT | 260.00 | 1.43 | 0.00 | 2.40 | 0.00 | - | 4 | 615 | 289.45% |
| ALNY240621C00270000 | 2024-06-04 1:04PM EDT | 270.00 | 0.09 | 0.00 | 2.35 | 0.00 | - | 1 | 49 | 304.39% |
| ALNY240621C00280000 | 2024-06-17 3:12PM EDT | 280.00 | 0.05 | 0.00 | 2.30 | 0.00 | - | 25 | 6 | 318.36% |
| ALNY240621C00300000 | 2023-11-17 2:35PM EDT | 300.00 | 2.50 | 2.00 | 5.60 | 0.00 | - | 2 | 81 | 447.95% |
| ALNY240621C00310000 | 2023-09-12 11:05AM EDT | 310.00 | 10.80 | 0.90 | 2.15 | 0.00 | - | - | 12 | 379.59% |
| ALNY240621C00320000 | 2023-12-13 4:01PM EDT | 320.00 | 1.50 | 2.65 | 4.20 | 0.00 | - | 6 | 6 | 466.11% |
| ALNY240621C00330000 | 2023-07-17 12:52PM EDT | 330.00 | 7.40 | 2.65 | 6.90 | 0.00 | - | - | 1 | 520.31% |
| ALNY240621C00350000 | 2024-06-17 1:23PM EDT | 350.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 12 | 271 | 284.38% |
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 | 303.91% |
| ALNY240621P00090000 | 2024-05-20 2:58PM EDT | 90.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 30 | 72 | 278.52% |
| ALNY240621P00095000 | 2024-06-17 12:22PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| ALNY240621P00100000 | 2024-06-17 12:26PM EDT | 100.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 9 | 77 | 231.84% |
| ALNY240621P00105000 | 2024-02-29 11:29AM EDT | 105.00 | 1.17 | 0.85 | 1.05 | 0.00 | - | 5 | 8 | 252.73% |
| ALNY240621P00110000 | 2024-06-13 2:50PM EDT | 110.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| ALNY240621P00115000 | 2024-06-17 10:50AM EDT | 115.00 | 0.55 | 0.00 | 2.60 | 0.00 | - | 5 | 265 | 221.58% |
| ALNY240621P00120000 | 2024-06-17 2:40PM EDT | 120.00 | 0.80 | 0.10 | 3.00 | 0.00 | - | 21 | 624 | 207.32% |
| ALNY240621P00125000 | 2024-06-17 3:15PM EDT | 125.00 | 1.15 | 0.30 | 3.10 | 0.00 | - | 23 | 156 | 188.18% |
| ALNY240621P00130000 | 2024-06-17 2:18PM EDT | 130.00 | 1.56 | 0.70 | 3.40 | 0.00 | - | 43 | 175 | 174.41% |
| ALNY240621P00135000 | 2024-06-17 11:06AM EDT | 135.00 | 1.90 | 1.25 | 3.90 | 0.00 | - | 8 | 242 | 162.79% |
| ALNY240621P00140000 | 2024-06-17 2:18PM EDT | 140.00 | 3.14 | 0.55 | 4.50 | 0.00 | - | 138 | 994 | 135.69% |
| ALNY240621P00145000 | 2024-06-17 11:06AM EDT | 145.00 | 3.10 | 2.50 | 5.00 | +0.20 | +7.41% | 15 | 322 | 133.11% |
| ALNY240621P00150000 | 2024-06-17 2:48PM EDT | 150.00 | 3.70 | 1.75 | 4.60 | 0.00 | - | 7 | 188 | 93.55% |
| ALNY240621P00155000 | 2024-06-17 3:02PM EDT | 155.00 | 6.00 | 4.40 | 7.50 | 0.00 | - | 2 | 241 | 105.08% |
| ALNY240621P00160000 | 2024-06-17 3:55PM EDT | 160.00 | 8.00 | 5.80 | 10.00 | 0.00 | - | 66 | 120 | 93.80% |
| ALNY240621P00165000 | 2024-06-17 11:01AM EDT | 165.00 | 8.90 | 10.10 | 13.50 | 0.00 | - | 31 | 55 | 104.05% |
| ALNY240621P00170000 | 2024-06-17 9:49AM EDT | 170.00 | 13.10 | 13.60 | 17.80 | 0.00 | - | 10 | 80 | 107.54% |
| ALNY240621P00175000 | 2024-06-11 11:15AM EDT | 175.00 | 20.64 | 18.20 | 21.40 | 0.00 | - | 1 | 150 | 108.06% |
| 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 | 28.00 | 31.50 | 0.00 | - | 1 | 433 | 139.60% |
| ALNY240621P00190000 | 2024-02-21 1:18PM EDT | 190.00 | 40.40 | 43.00 | 44.90 | 0.00 | - | 61 | 538 | 331.25% |
| ALNY240621P00195000 | 2024-02-14 4:41PM EDT | 195.00 | 48.80 | 46.00 | 48.00 | 0.00 | - | 73 | 405 | 316.94% |
| ALNY240621P00200000 | 2024-02-14 4:41PM EDT | 200.00 | 52.30 | 50.00 | 53.50 | 0.00 | - | 1 | 262 | 329.81% |
| ALNY240621P00210000 | 2024-04-24 2:49PM EDT | 210.00 | 64.10 | 59.80 | 64.50 | 0.00 | - | 790 | 200 | 368.92% |
| ALNY240621P00220000 | 2024-04-24 2:41PM EDT | 220.00 | 73.90 | 69.70 | 74.50 | 0.00 | - | 310 | 194 | 397.36% |
| 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.