Alnylam Pharmaceuticals, Inc. (ALNY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240719C00110000 | 2024-06-14 3:34PM EDT | 110.00 | 57.19 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 0.00% |
| ALNY240719C00120000 | 2024-05-03 12:07PM EDT | 120.00 | 43.05 | 36.50 | 39.80 | 0.00 | - | 10 | 10 | 0.00% |
| ALNY240719C00130000 | 2024-05-24 10:29AM EDT | 130.00 | 30.00 | 46.80 | 50.50 | 0.00 | - | 1 | 5 | 174.87% |
| ALNY240719C00135000 | 2024-06-17 1:25PM EDT | 135.00 | 37.63 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| ALNY240719C00140000 | 2024-05-02 2:36PM EDT | 140.00 | 29.49 | 24.30 | 28.00 | 0.00 | - | 1 | 232 | 64.82% |
| ALNY240719C00145000 | 2024-05-29 11:51AM EDT | 145.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 0.00% |
| ALNY240719C00150000 | 2024-06-21 3:51PM EDT | 150.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | 13 | 528 | 0.00% |
| ALNY240719C00155000 | 2024-06-21 2:05PM EDT | 155.00 | 31.85 | 0.00 | 0.00 | 0.00 | - | 3 | 491 | 0.00% |
| ALNY240719C00160000 | 2024-06-21 3:48PM EDT | 160.00 | 30.18 | 0.00 | 0.00 | 0.00 | - | 41 | 529 | 0.00% |
| ALNY240719C00165000 | 2024-06-21 11:57AM EDT | 165.00 | 26.04 | 0.00 | 0.00 | 0.00 | - | 3 | 264 | 0.00% |
| ALNY240719C00170000 | 2024-06-21 3:59PM EDT | 170.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 267 | 460 | 3.13% |
| ALNY240719C00175000 | 2024-06-21 3:17PM EDT | 175.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 8 | 604 | 6.25% |
| ALNY240719C00180000 | 2024-06-21 3:54PM EDT | 180.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 128 | 608 | 6.25% |
| ALNY240719C00185000 | 2024-06-21 3:32PM EDT | 185.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 11 | 1,333 | 12.50% |
| ALNY240719C00190000 | 2024-06-21 2:18PM EDT | 190.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 95 | 425 | 12.50% |
| ALNY240719C00195000 | 2024-06-21 3:19PM EDT | 195.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 3 | 564 | 12.50% |
| ALNY240719C00200000 | 2024-06-21 3:55PM EDT | 200.00 | 13.52 | 0.00 | 0.00 | 0.00 | - | 515 | 2,424 | 12.50% |
| ALNY240719C00210000 | 2024-06-21 1:16PM EDT | 210.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 113 | 336 | 25.00% |
| ALNY240719C00220000 | 2024-06-21 3:59PM EDT | 220.00 | 7.71 | 0.00 | 0.00 | 0.00 | - | 222 | 270 | 25.00% |
| ALNY240719C00230000 | 2024-06-21 3:59PM EDT | 230.00 | 5.57 | 0.00 | 0.00 | 0.00 | - | 321 | 983 | 25.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240719P00075000 | 2024-06-21 3:44PM EDT | 75.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 25 | 56 | 50.00% |
| ALNY240719P00080000 | 2024-06-21 10:00AM EDT | 80.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 20 | 24 | 50.00% |
| ALNY240719P00085000 | 2024-06-21 3:33PM EDT | 85.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 54 | 107 | 50.00% |
| ALNY240719P00090000 | 2024-06-21 2:41PM EDT | 90.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 23 | 61 | 50.00% |
| ALNY240719P00095000 | 2024-06-21 3:59PM EDT | 95.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 43 | 73 | 50.00% |
| ALNY240719P00100000 | 2024-06-21 2:42PM EDT | 100.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1,022 | 1,597 | 50.00% |
| ALNY240719P00105000 | 2024-06-21 3:00PM EDT | 105.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 1 | 247 | 25.00% |
| ALNY240719P00110000 | 2024-06-21 3:06PM EDT | 110.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 4 | 119 | 25.00% |
| ALNY240719P00115000 | 2024-06-21 3:59PM EDT | 115.00 | 8.43 | 0.00 | 0.00 | 0.00 | - | 403 | 2,230 | 25.00% |
| ALNY240719P00120000 | 2024-06-21 2:15PM EDT | 120.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1,412 | 25.00% |
| ALNY240719P00125000 | 2024-06-21 3:55PM EDT | 125.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 323 | 988 | 25.00% |
| ALNY240719P00130000 | 2024-06-21 3:54PM EDT | 130.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 672 | 25.00% |
| ALNY240719P00135000 | 2024-06-21 2:24PM EDT | 135.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 62 | 858 | 12.50% |
| ALNY240719P00140000 | 2024-06-21 3:51PM EDT | 140.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 133 | 689 | 12.50% |
| ALNY240719P00145000 | 2024-06-21 3:10PM EDT | 145.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 4 | 284 | 12.50% |
| ALNY240719P00150000 | 2024-06-21 3:59PM EDT | 150.00 | 20.24 | 0.00 | 0.00 | 0.00 | - | 520 | 2,443 | 6.25% |
| ALNY240719P00155000 | 2024-06-21 1:32PM EDT | 155.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 5 | 226 | 6.25% |
| ALNY240719P00160000 | 2024-06-21 12:14PM EDT | 160.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 219 | 3.13% |
| ALNY240719P00165000 | 2024-06-20 2:44PM EDT | 165.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 51 | 249 | 0.39% |
| ALNY240719P00170000 | 2024-06-21 3:59PM EDT | 170.00 | 30.75 | 0.00 | 0.00 | 0.00 | - | 3 | 87 | 0.00% |
| ALNY240719P00175000 | 2024-06-21 2:23PM EDT | 175.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 14 | 141 | 0.00% |
| ALNY240719P00185000 | 2024-06-20 9:30AM EDT | 185.00 | 42.78 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ALNY240719P00190000 | 2024-06-21 12:57PM EDT | 190.00 | 42.38 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.