Alnylam Pharmaceuticals, Inc. (ALNY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:08AM EDT. Market open.
CallsforJune 21, 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 | 557.20% |
| ALNY240621C00095000 | 2023-08-15 2:14PM EDT | 95.00 | 91.80 | 102.00 | 106.50 | 0.00 | - | - | 1 | 602.98% |
| ALNY240621C00100000 | 2024-03-11 3:39PM EDT | 100.00 | 52.00 | 52.20 | 56.10 | 0.00 | - | 5 | 5 | 145.43% |
| ALNY240621C00125000 | 2024-01-04 10:31AM EDT | 125.00 | 75.00 | 58.00 | 61.30 | 0.00 | - | - | 1 | 304.70% |
| ALNY240621C00130000 | 2024-05-17 9:59AM EDT | 130.00 | 22.00 | 20.90 | 23.80 | 0.00 | - | 50 | 50 | 58.94% |
| ALNY240621C00135000 | 2024-03-25 10:44AM EDT | 135.00 | 23.20 | 16.50 | 17.10 | 0.00 | - | 1 | 3 | 46.75% |
| ALNY240621C00140000 | 2024-05-20 10:39AM EDT | 140.00 | 14.30 | 13.10 | 15.00 | 0.00 | - | 1 | 109 | 50.29% |
| ALNY240621C00145000 | 2024-05-23 10:34AM EDT | 145.00 | 10.40 | 10.30 | 11.20 | -0.30 | -2.80% | 8 | 287 | 51.39% |
| ALNY240621C00150000 | 2024-05-23 10:44AM EDT | 150.00 | 8.00 | 7.80 | 8.80 | -1.20 | -13.04% | 20 | 311 | 52.30% |
| ALNY240621C00155000 | 2024-05-22 3:46PM EDT | 155.00 | 6.70 | 5.70 | 6.60 | 0.00 | - | 5 | 289 | 51.75% |
| ALNY240621C00160000 | 2024-05-22 10:58AM EDT | 160.00 | 5.70 | 4.30 | 4.80 | 0.00 | - | 24 | 496 | 51.07% |
| ALNY240621C00165000 | 2024-05-22 10:58AM EDT | 165.00 | 4.30 | 3.20 | 3.70 | 0.00 | - | 32 | 63 | 50.85% |
| ALNY240621C00170000 | 2024-05-22 10:35AM EDT | 170.00 | 3.20 | 2.35 | 2.85 | 0.00 | - | 30 | 450 | 52.04% |
| ALNY240621C00175000 | 2024-05-22 10:16AM EDT | 175.00 | 2.71 | 1.75 | 2.25 | 0.00 | - | 10 | 804 | 53.56% |
| ALNY240621C00180000 | 2024-05-17 11:50AM EDT | 180.00 | 2.02 | 1.35 | 2.05 | 0.00 | - | 5 | 611 | 56.64% |
| ALNY240621C00185000 | 2024-05-14 11:49AM EDT | 185.00 | 1.10 | 0.65 | 1.40 | 0.00 | - | 6 | 54 | 54.18% |
| ALNY240621C00190000 | 2024-05-21 2:28PM EDT | 190.00 | 0.95 | 0.00 | 1.70 | 0.00 | - | 95 | 964 | 56.49% |
| ALNY240621C00195000 | 2024-05-14 1:42PM EDT | 195.00 | 0.63 | 0.00 | 1.50 | 0.00 | - | 3 | 261 | 59.35% |
| ALNY240621C00200000 | 2024-05-17 3:16PM EDT | 200.00 | 0.85 | 0.00 | 1.00 | 0.00 | - | 1 | 111 | 58.62% |
| ALNY240621C00210000 | 2024-05-06 10:07AM EDT | 210.00 | 0.65 | 0.20 | 2.45 | 0.00 | - | 3 | 434 | 81.05% |
| ALNY240621C00220000 | 2024-02-21 10:30AM EDT | 220.00 | 1.55 | 0.65 | 1.05 | 0.00 | - | 1 | 320 | 81.03% |
| ALNY240621C00230000 | 2024-02-21 10:30AM EDT | 230.00 | 1.20 | 0.05 | 2.70 | 0.00 | - | 2 | 264 | 97.31% |
| ALNY240621C00240000 | 2024-02-21 10:30AM EDT | 240.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 82.23% |
| ALNY240621C00250000 | 2024-05-01 3:14PM EDT | 250.00 | 0.70 | 0.00 | 2.15 | 0.00 | - | 1 | 110 | 105.57% |
| ALNY240621C00260000 | 2024-05-21 2:41PM EDT | 260.00 | 0.94 | 0.00 | 2.15 | 0.00 | - | 4 | 623 | 111.62% |
| ALNY240621C00270000 | 2024-05-20 9:30AM EDT | 270.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 49 | 117.38% |
| ALNY240621C00280000 | 2024-03-22 1:04PM EDT | 280.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 11 | 28 | 103.37% |
| ALNY240621C00300000 | 2023-11-17 2:35PM EDT | 300.00 | 2.50 | 2.00 | 5.60 | 0.00 | - | 2 | 81 | 173.49% |
| ALNY240621C00310000 | 2023-09-12 11:05AM EDT | 310.00 | 10.80 | 0.90 | 2.15 | 0.00 | - | - | 12 | 146.97% |
| ALNY240621C00320000 | 2023-12-13 4:01PM EDT | 320.00 | 1.50 | 2.65 | 4.20 | 0.00 | - | 6 | 6 | 179.79% |
| ALNY240621C00330000 | 2023-07-17 12:52PM EDT | 330.00 | 7.40 | 2.65 | 6.90 | 0.00 | - | - | 1 | 200.20% |
| ALNY240621C00350000 | 2024-05-21 9:52AM EDT | 350.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 16 | 255 | 115.82% |
PutsforJune 21, 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 | 104.20% |
| ALNY240621P00090000 | 2024-05-20 2:58PM EDT | 90.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 30 | 72 | 108.11% |
| ALNY240621P00095000 | 2024-01-31 2:16PM EDT | 95.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| ALNY240621P00100000 | 2024-05-20 11:08AM EDT | 100.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 3 | 52 | 97.36% |
| ALNY240621P00105000 | 2024-02-29 11:29AM EDT | 105.00 | 1.17 | 0.85 | 1.05 | 0.00 | - | 5 | 8 | 84.28% |
| ALNY240621P00110000 | 2024-03-27 9:44AM EDT | 110.00 | 1.10 | 1.15 | 1.70 | 0.00 | - | 1 | 2 | 83.40% |
| ALNY240621P00115000 | 2024-05-20 11:27AM EDT | 115.00 | 0.65 | 0.45 | 1.05 | 0.00 | - | 19 | 29 | 62.84% |
| ALNY240621P00120000 | 2024-05-21 1:30PM EDT | 120.00 | 1.25 | 0.70 | 1.25 | 0.00 | - | 6 | 303 | 58.40% |
| ALNY240621P00125000 | 2024-05-14 2:24PM EDT | 125.00 | 1.90 | 1.30 | 1.90 | 0.00 | - | 30 | 86 | 57.91% |
| ALNY240621P00130000 | 2024-05-22 11:08AM EDT | 130.00 | 1.80 | 1.95 | 2.40 | 0.00 | - | 60 | 145 | 54.50% |
| ALNY240621P00135000 | 2024-05-21 12:12PM EDT | 135.00 | 3.50 | 2.80 | 3.20 | 0.00 | - | 4 | 168 | 51.54% |
| ALNY240621P00140000 | 2024-05-21 1:52PM EDT | 140.00 | 5.00 | 3.90 | 4.60 | 0.00 | - | 14 | 855 | 51.92% |
| ALNY240621P00145000 | 2024-05-23 10:47AM EDT | 145.00 | 5.60 | 4.60 | 5.90 | -0.20 | -3.45% | 4 | 201 | 47.68% |
| ALNY240621P00150000 | 2024-05-22 10:58AM EDT | 150.00 | 7.70 | 7.60 | 8.60 | 0.00 | - | 45 | 130 | 49.32% |
| ALNY240621P00155000 | 2024-05-22 10:58AM EDT | 155.00 | 10.20 | 10.50 | 11.40 | 0.00 | - | 101 | 224 | 48.73% |
| ALNY240621P00160000 | 2024-05-22 10:58AM EDT | 160.00 | 13.40 | 13.80 | 15.30 | 0.00 | - | 70 | 81 | 52.27% |
| ALNY240621P00165000 | 2024-04-30 10:09AM EDT | 165.00 | 21.82 | 17.40 | 20.00 | 0.00 | - | 1 | 23 | 50.44% |
| ALNY240621P00170000 | 2024-04-23 12:18PM EDT | 170.00 | 26.30 | 20.50 | 23.90 | 0.00 | - | 12 | 77 | 59.52% |
| ALNY240621P00175000 | 2024-02-21 1:57PM EDT | 175.00 | 27.80 | 30.10 | 32.10 | 0.00 | - | 12 | 148 | 82.29% |
| ALNY240621P00180000 | 2024-04-22 12:35PM EDT | 180.00 | 35.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ALNY240621P00185000 | 2024-04-12 2:59PM EDT | 185.00 | 36.60 | 34.50 | 36.00 | 0.00 | - | 50 | 434 | 49.32% |
| ALNY240621P00190000 | 2024-02-21 1:18PM EDT | 190.00 | 40.40 | 43.00 | 44.90 | 0.00 | - | 61 | 538 | 85.77% |
| ALNY240621P00195000 | 2024-02-14 4:41PM EDT | 195.00 | 48.80 | 46.00 | 48.00 | 0.00 | - | 73 | 405 | 72.31% |
| ALNY240621P00200000 | 2024-02-14 4:41PM EDT | 200.00 | 52.30 | 50.00 | 53.50 | 0.00 | - | 1 | 262 | 73.95% |
| ALNY240621P00210000 | 2024-04-24 2:49PM EDT | 210.00 | 64.10 | 58.50 | 62.60 | 0.00 | - | 790 | 200 | 58.59% |
| ALNY240621P00220000 | 2024-04-24 2:41PM EDT | 220.00 | 73.90 | 68.60 | 72.60 | 0.00 | - | 310 | 194 | 66.99% |
| 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.