Alnylam Pharmaceuticals, Inc. (ALNY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:51PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240517C00100000 | 2024-02-16 10:42AM EDT | 100.00 | 51.05 | 48.30 | 52.20 | 0.00 | - | 8 | 5 | 245.70% |
| ALNY240517C00105000 | 2024-02-23 11:16AM EDT | 105.00 | 55.05 | 41.00 | 44.90 | 0.00 | - | 3 | 3 | 0.00% |
| ALNY240517C00110000 | 2024-02-15 4:08PM EDT | 110.00 | 42.80 | 39.10 | 42.20 | 0.00 | - | 4 | 1 | 199.02% |
| ALNY240517C00140000 | 2024-05-13 12:47PM EDT | 140.00 | 11.16 | 10.10 | 12.10 | -0.34 | -2.96% | 1 | 53 | 68.85% |
| ALNY240517C00145000 | 2024-05-13 12:47PM EDT | 145.00 | 6.53 | 6.30 | 7.10 | -3.47 | -34.70% | 1 | 262 | 47.07% |
| ALNY240517C00150000 | 2024-05-08 1:40PM EDT | 150.00 | 6.00 | 2.85 | 3.10 | 0.00 | - | 10 | 232 | 36.52% |
| ALNY240517C00155000 | 2024-05-13 1:13PM EDT | 155.00 | 0.99 | 0.85 | 1.05 | -2.51 | -71.71% | 2 | 1,724 | 35.94% |
| ALNY240517C00160000 | 2024-05-10 12:02PM EDT | 160.00 | 0.39 | 0.20 | 0.35 | +0.11 | +39.29% | 1 | 518 | 39.11% |
| ALNY240517C00165000 | 2024-05-13 12:30PM EDT | 165.00 | 0.15 | 0.00 | 0.15 | +0.02 | +15.38% | 7 | 511 | 44.53% |
| ALNY240517C00170000 | 2024-05-07 1:40PM EDT | 170.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 347 | 47.07% |
| ALNY240517C00175000 | 2024-05-10 11:59AM EDT | 175.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 316 | 81.15% |
| ALNY240517C00180000 | 2024-04-25 1:39PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 742 | 25.00% |
| ALNY240517C00185000 | 2024-04-11 11:21AM EDT | 185.00 | 0.80 | 0.00 | 0.05 | 0.00 | - | 1 | 59 | 68.75% |
| ALNY240517C00190000 | 2024-05-07 9:30AM EDT | 190.00 | 0.05 | 0.05 | 0.00 | 0.00 | - | 1 | 131 | 76.56% |
| ALNY240517C00195000 | 2024-03-13 10:54AM EDT | 195.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | 1 | 150 | 123.05% |
| ALNY240517C00200000 | 2024-04-29 12:23PM EDT | 200.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 50.00% |
| ALNY240517C00210000 | 2024-02-13 12:04PM EDT | 210.00 | 13.40 | 0.05 | 0.80 | 0.00 | - | 8 | 103 | 154.10% |
| ALNY240517C00220000 | 2024-03-28 3:53PM EDT | 220.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 45 | 550 | 204.44% |
| ALNY240517C00230000 | 2024-02-08 4:43PM EDT | 230.00 | 7.01 | 0.00 | 0.75 | 0.00 | - | 1 | 154 | 183.40% |
| ALNY240517C00240000 | 2024-03-15 9:30AM EDT | 240.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 198.14% |
| ALNY240517C00250000 | 2024-03-28 3:53PM EDT | 250.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 40 | 444 | 212.11% |
| ALNY240517C00260000 | 2024-04-17 2:16PM EDT | 260.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 225.39% |
| ALNY240517C00280000 | 2024-03-22 9:38AM EDT | 280.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 10 | 25 | 250.00% |
| ALNY240517C00290000 | 2024-01-30 12:27PM EDT | 290.00 | 2.90 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 261.52% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240517P00090000 | 2024-02-02 3:11PM EDT | 90.00 | 2.00 | 0.05 | 1.50 | 0.00 | - | 1 | 1 | 269.92% |
| ALNY240517P00095000 | 2024-01-09 3:23PM EDT | 95.00 | 1.15 | 1.40 | 5.50 | 0.00 | - | 1 | 0 | 361.23% |
| ALNY240517P00100000 | 2024-03-28 3:53PM EDT | 100.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 44 | 244 | 193.36% |
| ALNY240517P00110000 | 2024-03-27 9:44AM EDT | 110.00 | 0.60 | 0.00 | 1.65 | 0.00 | - | 1 | 106 | 182.03% |
| ALNY240517P00115000 | 2024-03-27 10:45AM EDT | 115.00 | 0.44 | 0.00 | 0.75 | 0.00 | - | 4 | 10 | 136.13% |
| ALNY240517P00120000 | 2024-04-25 1:26PM EDT | 120.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 1 | 86 | 118.36% |
| ALNY240517P00125000 | 2024-04-29 10:13AM EDT | 125.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 138 | 25.00% |
| ALNY240517P00130000 | 2024-05-01 3:29PM EDT | 130.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 1 | 865 | 79.69% |
| ALNY240517P00135000 | 2024-05-07 2:11PM EDT | 135.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 20 | 245 | 25.00% |
| ALNY240517P00140000 | 2024-05-03 11:56AM EDT | 140.00 | 0.45 | 0.30 | 0.70 | 0.00 | - | 5 | 865 | 53.42% |
| ALNY240517P00145000 | 2024-05-09 11:12AM EDT | 145.00 | 0.80 | 0.35 | 0.55 | 0.00 | - | 12 | 1,050 | 35.84% |
| ALNY240517P00150000 | 2024-05-07 3:55PM EDT | 150.00 | 1.56 | 1.65 | 1.90 | 0.00 | - | 1 | 602 | 33.72% |
| ALNY240517P00155000 | 2024-05-13 10:37AM EDT | 155.00 | 4.10 | 4.40 | 5.10 | +0.70 | +20.59% | 27 | 294 | 36.89% |
| ALNY240517P00160000 | 2024-05-07 11:18AM EDT | 160.00 | 7.28 | 8.50 | 9.80 | 0.00 | - | 25 | 69 | 50.68% |
| ALNY240517P00165000 | 2024-04-30 10:09AM EDT | 165.00 | 17.82 | 13.50 | 15.00 | 0.00 | - | 1 | 93 | 72.07% |
| ALNY240517P00170000 | 2024-05-03 10:04AM EDT | 170.00 | 15.90 | 18.50 | 20.80 | 0.00 | - | 1 | 77 | 77.59% |
| ALNY240517P00175000 | 2024-01-24 2:11PM EDT | 175.00 | 21.00 | 19.00 | 22.30 | 0.00 | - | 22 | 35 | 0.00% |
| ALNY240517P00180000 | 2024-05-07 2:26PM EDT | 180.00 | 26.30 | 28.00 | 30.10 | 0.00 | - | 1,100 | 610 | 66.80% |
| ALNY240517P00185000 | 2023-12-20 1:52PM EDT | 185.00 | 26.30 | 24.70 | 28.30 | 0.00 | - | 96 | 107 | 0.00% |
| ALNY240517P00190000 | 2024-05-07 2:26PM EDT | 190.00 | 36.30 | 37.00 | 40.90 | 0.00 | - | 100 | 80 | 165.92% |
| ALNY240517P00195000 | 2024-02-14 4:40PM EDT | 195.00 | 47.59 | 44.20 | 48.20 | 0.00 | - | 61 | 101 | 186.13% |
| ALNY240517P00200000 | 2024-01-05 1:40PM EDT | 200.00 | 32.10 | 41.50 | 44.90 | 0.00 | - | 18 | 135 | 0.00% |
| ALNY240517P00210000 | 2024-01-08 4:18PM EDT | 210.00 | 34.10 | 50.70 | 53.80 | 0.00 | - | 101 | 134 | 0.00% |
© 2024 Yahoo. All rights reserved.