Alnylam Pharmaceuticals, Inc. (ALNY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240517C00145000 | 2024-05-17 2:47PM EDT | 2024-05-17 | 3.95 | 2.35 | 6.30 | +2.30 | +139.39% | 4 | 262 | 120.12% |
| ALNY240621C00145000 | 2024-05-16 11:21AM EDT | 2024-06-21 | 10.05 | 11.50 | 13.00 | 0.00 | - | 1 | 285 | 53.71% |
| ALNY240719C00145000 | 2024-05-16 2:09PM EDT | 2024-07-19 | 22.98 | 22.40 | 26.20 | 0.00 | - | 9 | 26 | 90.12% |
| ALNY240816C00145000 | 2024-03-20 12:41PM EDT | 2024-08-16 | 27.20 | 24.20 | 26.20 | 0.00 | - | - | 2 | 78.28% |
| ALNY240920C00145000 | 2024-05-16 12:04PM EDT | 2024-09-20 | 27.00 | 27.00 | 30.80 | 0.00 | - | 1 | 4 | 77.58% |
| ALNY250117C00145000 | 2024-03-19 11:26AM EDT | 2025-01-17 | 34.25 | 32.50 | 34.50 | 0.00 | - | 5 | 7 | 65.60% |
| ALNY251219C00145000 | 2024-04-19 1:29PM EDT | 2025-12-19 | 42.40 | 40.50 | 45.50 | 0.00 | - | 2 | 0 | 56.11% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240517P00145000 | 2024-05-17 3:11PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.65 | -0.17 | -77.27% | 1 | 1,157 | 54.88% |
| ALNY240621P00145000 | 2024-05-17 3:23PM EDT | 2024-06-21 | 6.65 | 6.60 | 7.00 | +0.42 | +6.74% | 31 | 78 | 49.02% |
| ALNY240719P00145000 | 2024-05-16 11:00AM EDT | 2024-07-19 | 20.20 | 16.50 | 20.50 | 0.00 | - | 149 | 181 | 84.33% |
| ALNY240816P00145000 | 2024-04-19 1:01PM EDT | 2024-08-16 | 23.30 | 19.40 | 23.40 | 0.00 | - | 1 | 243 | 80.38% |
| ALNY240920P00145000 | 2024-05-09 1:30PM EDT | 2024-09-20 | 19.40 | 20.40 | 24.00 | 0.00 | - | 60 | 93 | 70.78% |
| ALNY250117P00145000 | 2024-03-22 2:22PM EDT | 2025-01-17 | 28.50 | 26.80 | 30.30 | 0.00 | - | 1 | 57 | 64.44% |
| ALNY251219P00145000 | 2024-05-17 9:37AM EDT | 2025-12-19 | 28.30 | 26.60 | 31.50 | -1.00 | -3.41% | 1 | 17 | 46.05% |
© 2024 Yahoo. All rights reserved.