Alnylam Pharmaceuticals, Inc. (ALNY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:56AM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240920C00130000 | 2024-05-09 9:44AM EDT | 130.00 | 35.00 | 35.50 | 39.00 | 0.00 | - | 6 | 5 | 82.15% |
| ALNY240920C00135000 | 2024-01-19 4:53PM EDT | 135.00 | 66.00 | 38.50 | 41.00 | 0.00 | - | 1 | 1 | 98.47% |
| ALNY240920C00140000 | 2024-02-28 11:09AM EDT | 140.00 | 39.80 | 33.50 | 37.00 | 0.00 | - | 1 | 5 | 91.36% |
| ALNY240920C00145000 | 2024-05-16 12:04PM EDT | 145.00 | 27.00 | 27.40 | 31.00 | 0.00 | - | 1 | 4 | 79.52% |
| ALNY240920C00150000 | 2024-05-21 3:26PM EDT | 150.00 | 26.80 | 25.00 | 28.50 | 0.00 | - | 1 | 5,283 | 78.52% |
| ALNY240920C00155000 | 2024-05-07 3:34PM EDT | 155.00 | 26.60 | 23.00 | 26.50 | 0.00 | - | 6 | 12 | 78.45% |
| ALNY240920C00160000 | 2024-05-13 10:51AM EDT | 160.00 | 22.00 | 21.20 | 24.50 | 0.00 | - | 10 | 121 | 78.29% |
| ALNY240920C00165000 | 2024-05-09 10:57AM EDT | 165.00 | 19.70 | 19.60 | 22.90 | 0.00 | - | 4 | 38 | 78.62% |
| ALNY240920C00170000 | 2024-05-08 1:06PM EDT | 170.00 | 19.40 | 17.00 | 20.50 | 0.00 | - | 25 | 53 | 75.98% |
| ALNY240920C00175000 | 2024-05-16 2:21PM EDT | 175.00 | 15.70 | 14.80 | 18.50 | 0.00 | - | 10 | 57 | 74.14% |
| ALNY240920C00180000 | 2024-05-20 2:23PM EDT | 180.00 | 15.20 | 13.10 | 17.00 | 0.00 | - | 7 | 62 | 73.41% |
| ALNY240920C00185000 | 2024-05-20 1:27PM EDT | 185.00 | 13.40 | 12.40 | 15.50 | 0.00 | - | 1 | 56 | 73.85% |
| ALNY240920C00190000 | 2024-05-20 2:43PM EDT | 190.00 | 12.00 | 11.00 | 14.00 | 0.00 | - | 5 | 159 | 72.93% |
| ALNY240920C00195000 | 2024-05-20 1:26PM EDT | 195.00 | 10.70 | 9.00 | 12.40 | 0.00 | - | 12 | 52 | 70.54% |
| ALNY240920C00200000 | 2024-05-14 2:58PM EDT | 200.00 | 8.70 | 8.10 | 11.50 | 0.00 | - | 12 | 541 | 70.69% |
| ALNY240920C00210000 | 2024-04-18 10:19AM EDT | 210.00 | 8.40 | 6.10 | 9.00 | 0.00 | - | 2 | 37 | 68.56% |
| ALNY240920C00220000 | 2024-02-23 4:50PM EDT | 220.00 | 12.20 | 5.70 | 9.00 | 0.00 | - | 30 | 37 | 72.89% |
| ALNY240920C00230000 | 2024-05-21 2:41PM EDT | 230.00 | 4.51 | 2.80 | 6.40 | 0.00 | - | 4 | 22 | 66.30% |
| ALNY240920C00240000 | 2024-04-08 3:54PM EDT | 240.00 | 6.10 | 2.20 | 4.30 | 0.00 | - | 1 | 6 | 63.76% |
| ALNY240920C00250000 | 2024-05-21 11:25AM EDT | 250.00 | 2.60 | 1.00 | 4.70 | 0.00 | - | 1 | 5,027 | 65.17% |
| ALNY240920C00260000 | 2024-03-25 9:30AM EDT | 260.00 | 2.70 | 0.60 | 4.30 | 0.00 | - | 1 | 1 | 66.11% |
| ALNY240920C00270000 | 2024-01-23 1:30PM EDT | 270.00 | 11.50 | 3.80 | 6.00 | 0.00 | - | 1 | 1 | 82.74% |
| ALNY240920C00280000 | 2024-02-29 4:42PM EDT | 280.00 | 3.00 | 0.10 | 4.10 | 0.00 | - | 1 | 1 | 69.85% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240920P00075000 | 2024-05-20 3:45PM EDT | 75.00 | 1.40 | 0.00 | 2.00 | 0.00 | - | 3 | 4 | 74.41% |
| ALNY240920P00080000 | 2024-05-07 3:52PM EDT | 80.00 | 1.45 | 0.50 | 3.90 | 0.00 | - | 1 | 6 | 82.32% |
| ALNY240920P00085000 | 2024-02-16 12:51PM EDT | 85.00 | 5.05 | 1.65 | 4.40 | 0.00 | - | 7 | 10 | 82.80% |
| ALNY240920P00090000 | 2024-05-13 11:14AM EDT | 90.00 | 2.79 | 1.50 | 5.50 | 0.00 | - | 5 | 6 | 79.60% |
| ALNY240920P00095000 | 2024-05-15 12:03PM EDT | 95.00 | 4.33 | 3.80 | 6.00 | 0.00 | - | - | 5 | 81.87% |
| ALNY240920P00100000 | 2024-05-20 3:01PM EDT | 100.00 | 4.90 | 3.50 | 0.00 | 0.00 | - | 1 | 15 | 54.31% |
| ALNY240920P00105000 | 2024-05-09 11:18AM EDT | 105.00 | 4.55 | 6.10 | 8.40 | 0.00 | - | 5 | 5 | 80.35% |
| ALNY240920P00110000 | 2024-02-15 11:02AM EDT | 110.00 | 13.40 | 6.70 | 9.20 | 0.00 | - | 11 | 21 | 76.54% |
| ALNY240920P00115000 | 2024-02-01 1:03PM EDT | 115.00 | 7.75 | 8.80 | 11.30 | 0.00 | - | - | 20 | 78.30% |
| ALNY240920P00120000 | 2024-02-16 11:06AM EDT | 120.00 | 16.60 | 10.10 | 12.80 | 0.00 | - | 1 | 11 | 76.48% |
| ALNY240920P00125000 | 2024-05-16 9:43AM EDT | 125.00 | 14.30 | 11.90 | 15.40 | 0.00 | - | 1 | 218 | 77.09% |
| ALNY240920P00130000 | 2024-05-16 3:21PM EDT | 130.00 | 16.16 | 13.90 | 17.40 | 0.00 | - | 1 | 15 | 76.36% |
| ALNY240920P00135000 | 2024-04-05 9:41AM EDT | 135.00 | 19.47 | 14.50 | 18.20 | 0.00 | - | 2 | 33 | 70.94% |
| ALNY240920P00140000 | 2024-05-16 9:43AM EDT | 140.00 | 20.70 | 18.50 | 21.80 | 0.00 | - | 1 | 563 | 75.02% |
| ALNY240920P00145000 | 2024-05-09 1:30PM EDT | 145.00 | 19.40 | 20.80 | 24.50 | 0.00 | - | 1 | 93 | 74.43% |
| ALNY240920P00150000 | 2024-05-21 2:41PM EDT | 150.00 | 24.91 | 23.30 | 27.00 | 0.00 | - | 4 | 56 | 73.39% |
| ALNY240920P00155000 | 2024-05-16 12:35PM EDT | 155.00 | 28.50 | 26.20 | 29.40 | 0.00 | - | 3 | 95 | 72.37% |
| ALNY240920P00160000 | 2024-05-09 11:55AM EDT | 160.00 | 27.50 | 28.90 | 32.50 | 0.00 | - | 12 | 55 | 71.67% |
| ALNY240920P00165000 | 2024-04-23 10:36AM EDT | 165.00 | 33.70 | 31.60 | 35.30 | 0.00 | - | 10 | 18 | 70.12% |
| ALNY240920P00170000 | 2024-04-23 10:32AM EDT | 170.00 | 36.70 | 34.70 | 38.60 | 0.00 | - | 1 | 8 | 69.49% |
| ALNY240920P00175000 | 2024-05-02 10:15AM EDT | 175.00 | 38.80 | 38.10 | 42.00 | 0.00 | - | 2 | 16 | 69.06% |
| ALNY240920P00180000 | 2024-02-21 12:39PM EDT | 180.00 | 45.20 | 44.70 | 48.00 | 0.00 | - | - | 14 | 76.90% |
| ALNY240920P00185000 | 2024-02-27 4:05PM EDT | 185.00 | 43.30 | 46.30 | 49.50 | 0.00 | - | 15 | 34 | 70.29% |
| ALNY240920P00190000 | 2024-05-10 11:52AM EDT | 190.00 | 48.50 | 48.50 | 52.00 | 0.00 | - | - | 1 | 65.47% |
| ALNY240920P00195000 | 2024-02-27 4:42PM EDT | 195.00 | 50.00 | 53.30 | 56.50 | 0.00 | - | - | 15 | 67.55% |
| ALNY240920P00260000 | 2024-02-15 10:30AM EDT | 260.00 | 111.30 | 108.40 | 113.00 | 0.00 | - | 1 | 0 | 68.75% |
© 2024 Yahoo. All rights reserved.