Alnylam Pharmaceuticals, Inc. (ALNY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240517C00155000 | 2024-05-17 10:47AM EDT | 2024-05-17 | 0.61 | 0.00 | 0.05 | +0.36 | +144.00% | 1 | 1,724 | 39.84% |
| ALNY240621C00155000 | 2024-05-17 2:47PM EDT | 2024-06-21 | 6.95 | 6.90 | 7.60 | +0.35 | +5.30% | 15 | 265 | 51.43% |
| ALNY240719C00155000 | 2024-05-16 2:26PM EDT | 2024-07-19 | 18.20 | 19.40 | 21.60 | 0.00 | - | 7 | 329 | 91.78% |
| ALNY240816C00155000 | 2024-05-17 3:38PM EDT | 2024-08-16 | 23.20 | 21.00 | 24.90 | +1.30 | +5.94% | 6 | 704 | 84.79% |
| ALNY240920C00155000 | 2024-05-07 3:34PM EDT | 2024-09-20 | 26.60 | 22.20 | 26.00 | 0.00 | - | 2 | 12 | 75.47% |
| ALNY250117C00155000 | 2024-04-19 1:31PM EDT | 2025-01-17 | 28.33 | 25.50 | 29.50 | 0.00 | - | 2 | 20 | 61.26% |
| ALNY251219C00155000 | 2024-04-04 9:59AM EDT | 2025-12-19 | 46.60 | 41.30 | 44.40 | 0.00 | - | 6 | 3 | 60.93% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240517P00155000 | 2024-05-16 3:47PM EDT | 2024-05-17 | 4.41 | 4.50 | 7.50 | 0.00 | - | 33 | 261 | 66.80% |
| ALNY240621P00155000 | 2024-05-17 2:49PM EDT | 2024-06-21 | 12.20 | 11.10 | 12.60 | +1.23 | +11.21% | 11 | 128 | 50.09% |
| ALNY240719P00155000 | 2024-05-17 11:38AM EDT | 2024-07-19 | 23.50 | 21.90 | 25.60 | +2.20 | +10.33% | 6 | 79 | 82.35% |
| ALNY240816P00155000 | 2024-05-17 9:34AM EDT | 2024-08-16 | 25.40 | 25.00 | 28.50 | -3.20 | -11.19% | 1 | 79 | 78.75% |
| ALNY240920P00155000 | 2024-05-16 12:35PM EDT | 2024-09-20 | 28.50 | 25.70 | 29.30 | 0.00 | - | 3 | 95 | 69.17% |
| ALNY250117P00155000 | 2024-04-01 11:38AM EDT | 2025-01-17 | 31.50 | 31.60 | 34.50 | 0.00 | - | 3 | 25 | 61.18% |
| ALNY251219P00155000 | 2024-02-22 11:30AM EDT | 2025-12-19 | 35.30 | 37.80 | 42.00 | 0.00 | - | 4 | 4 | 51.99% |
© 2024 Yahoo. All rights reserved.