Alnylam Pharmaceuticals, Inc. (ALNY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:40PM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY250117C00090000 | 2024-02-07 12:55PM EDT | 90.00 | 89.60 | 68.10 | 71.00 | 0.00 | - | - | 1 | 81.09% |
| ALNY250117C00095000 | 2024-02-07 12:38PM EDT | 95.00 | 85.50 | 63.70 | 67.50 | 0.00 | - | 1 | 5 | 78.80% |
| ALNY250117C00100000 | 2024-05-16 10:26AM EDT | 100.00 | 56.99 | 58.00 | 61.90 | 0.00 | - | 3 | 0 | 70.69% |
| ALNY250117C00120000 | 2024-01-24 2:44PM EDT | 120.00 | 81.98 | 54.60 | 58.40 | 0.00 | - | 5 | 9 | 92.87% |
| ALNY250117C00125000 | 2023-09-19 9:41AM EDT | 125.00 | 73.40 | 59.90 | 63.40 | 0.00 | - | - | 2 | 111.62% |
| ALNY250117C00135000 | 2023-12-26 10:31AM EDT | 135.00 | 76.50 | 63.70 | 66.40 | 0.00 | - | 1 | 4 | 129.47% |
| ALNY250117C00140000 | 2024-04-09 10:59AM EDT | 140.00 | 45.16 | 34.00 | 38.00 | 0.00 | - | 9 | 6 | 65.88% |
| ALNY250117C00145000 | 2024-03-19 11:26AM EDT | 145.00 | 34.25 | 32.50 | 34.50 | 0.00 | - | 5 | 7 | 65.16% |
| ALNY250117C00150000 | 2024-05-22 3:22PM EDT | 150.00 | 31.00 | 28.50 | 31.00 | 0.00 | - | 1 | 54 | 61.54% |
| ALNY250117C00155000 | 2024-04-19 1:31PM EDT | 155.00 | 28.33 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.78% |
| ALNY250117C00160000 | 2024-05-21 9:30AM EDT | 160.00 | 25.60 | 24.30 | 27.00 | 0.00 | - | 2 | 2 | 60.88% |
| ALNY250117C00165000 | 2024-03-14 9:57AM EDT | 165.00 | 24.68 | 26.40 | 28.90 | 0.00 | - | 2 | 8 | 68.55% |
| ALNY250117C00170000 | 2024-03-07 10:58AM EDT | 170.00 | 25.90 | 25.80 | 30.00 | 0.00 | - | 1 | 14 | 72.34% |
| ALNY250117C00175000 | 2024-05-10 11:56AM EDT | 175.00 | 19.33 | 18.00 | 20.80 | 0.00 | - | 1 | 3 | 57.92% |
| ALNY250117C00180000 | 2024-05-15 9:31AM EDT | 180.00 | 18.10 | 16.50 | 19.60 | 0.00 | - | 1 | 11 | 58.01% |
| ALNY250117C00185000 | 2024-05-20 10:52AM EDT | 185.00 | 14.20 | 15.10 | 17.60 | 0.00 | - | 2 | 5 | 57.15% |
| ALNY250117C00190000 | 2024-05-22 10:31AM EDT | 190.00 | 16.00 | 13.60 | 16.80 | 0.00 | - | 10 | 23 | 57.25% |
| ALNY250117C00195000 | 2024-04-16 9:45AM EDT | 195.00 | 15.80 | 10.90 | 14.00 | 0.00 | - | 2 | 6 | 53.66% |
| ALNY250117C00200000 | 2024-05-07 10:40AM EDT | 200.00 | 14.37 | 11.10 | 14.10 | 0.00 | - | 1 | 54 | 56.24% |
| ALNY250117C00210000 | 2024-05-21 3:59PM EDT | 210.00 | 9.80 | 9.10 | 11.70 | 0.00 | - | 1 | 21 | 55.35% |
| ALNY250117C00220000 | 2024-05-09 11:40AM EDT | 220.00 | 8.20 | 6.90 | 9.40 | 0.00 | - | 1 | 27 | 53.54% |
| ALNY250117C00230000 | 2024-04-25 9:30AM EDT | 230.00 | 7.50 | 6.10 | 8.20 | 0.00 | - | 1 | 129 | 54.25% |
| ALNY250117C00240000 | 2024-02-13 11:27AM EDT | 240.00 | 15.10 | 6.60 | 8.80 | 0.00 | - | 1 | 2 | 58.85% |
| ALNY250117C00250000 | 2024-03-22 11:44AM EDT | 250.00 | 5.00 | 5.10 | 7.40 | 0.00 | - | 40 | 154 | 57.64% |
| ALNY250117C00260000 | 2024-05-09 9:30AM EDT | 260.00 | 4.00 | 1.65 | 5.30 | 0.00 | - | 1 | 35 | 50.99% |
| ALNY250117C00270000 | 2024-02-14 4:56PM EDT | 270.00 | 11.22 | 3.30 | 4.70 | 0.00 | - | 1 | 30 | 55.33% |
| ALNY250117C00290000 | 2024-05-10 9:30AM EDT | 290.00 | 1.75 | 0.65 | 3.50 | 0.00 | - | 1 | 3 | 51.25% |
| ALNY250117C00300000 | 2024-01-25 11:39AM EDT | 300.00 | 9.30 | 4.10 | 5.80 | 0.00 | - | 1 | 37 | 65.32% |
| ALNY250117C00320000 | 2023-12-12 3:51PM EDT | 320.00 | 4.38 | 7.00 | 9.90 | 0.00 | - | 8 | 116 | 80.49% |
| ALNY250117C00330000 | 2024-03-15 3:07PM EDT | 330.00 | 1.50 | 0.65 | 3.70 | 0.00 | - | 15 | 54 | 58.94% |
| ALNY250117C00340000 | 2024-02-15 10:30AM EDT | 340.00 | 4.75 | 0.00 | 5.00 | 0.00 | - | 3 | 3 | 62.31% |
| ALNY250117C00350000 | 2024-01-12 1:28PM EDT | 350.00 | 4.76 | 2.85 | 4.10 | 0.00 | - | 50 | 154 | 68.58% |
| ALNY250117C00360000 | 2024-02-29 2:52PM EDT | 360.00 | 1.50 | 0.00 | 5.00 | 0.00 | - | 1 | 66 | 65.41% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY250117P00080000 | 2024-05-14 2:42PM EDT | 80.00 | 2.50 | 0.80 | 3.40 | 0.00 | - | 1 | 22 | 57.93% |
| ALNY250117P00085000 | 2024-05-15 12:06PM EDT | 85.00 | 3.27 | 1.60 | 4.80 | 0.00 | - | 10 | 16 | 59.99% |
| ALNY250117P00090000 | 2024-05-15 12:04PM EDT | 90.00 | 4.12 | 2.95 | 5.20 | 0.00 | - | 5 | 97 | 59.57% |
| ALNY250117P00095000 | 2024-03-18 10:13AM EDT | 95.00 | 5.73 | 7.10 | 9.20 | 0.00 | - | 10 | 5 | 71.14% |
| ALNY250117P00100000 | 2024-03-26 3:08PM EDT | 100.00 | 7.50 | 8.20 | 10.10 | 0.00 | - | 25 | 1 | 69.07% |
| ALNY250117P00105000 | 2024-05-22 2:31PM EDT | 105.00 | 7.50 | 6.10 | 8.60 | 0.00 | - | 1 | 62 | 57.64% |
| ALNY250117P00110000 | 2024-04-29 2:22PM EDT | 110.00 | 12.15 | 7.60 | 9.80 | 0.00 | - | 2 | 4 | 56.95% |
| ALNY250117P00115000 | 2024-02-13 3:15PM EDT | 115.00 | 12.50 | 12.40 | 13.50 | 0.00 | - | 20 | 35 | 64.05% |
| ALNY250117P00120000 | 2024-05-06 1:42PM EDT | 120.00 | 13.90 | 11.60 | 13.10 | 0.00 | - | 1 | 52 | 57.00% |
| ALNY250117P00125000 | 2024-02-28 3:31PM EDT | 125.00 | 15.80 | 16.00 | 18.80 | 0.00 | - | 10 | 25 | 64.40% |
| ALNY250117P00130000 | 2024-05-16 2:45PM EDT | 130.00 | 16.60 | 14.60 | 18.30 | 0.00 | - | 6 | 66 | 56.45% |
| ALNY250117P00135000 | 2024-02-14 1:31PM EDT | 135.00 | 20.00 | 18.80 | 22.80 | 0.00 | - | 3 | 7 | 60.90% |
| ALNY250117P00140000 | 2024-05-14 12:04PM EDT | 140.00 | 20.80 | 19.10 | 22.80 | 0.00 | - | 1 | 42 | 55.40% |
| ALNY250117P00145000 | 2024-03-22 2:22PM EDT | 145.00 | 28.50 | 26.80 | 30.30 | 0.00 | - | 1 | 57 | 65.99% |
| ALNY250117P00150000 | 2024-05-02 1:18PM EDT | 150.00 | 27.80 | 24.00 | 26.80 | 0.00 | - | 1 | 118 | 53.03% |
| ALNY250117P00155000 | 2024-04-01 11:38AM EDT | 155.00 | 31.50 | 31.60 | 34.50 | 0.00 | - | 3 | 25 | 62.76% |
| ALNY250117P00160000 | 2024-05-08 1:35PM EDT | 160.00 | 29.10 | 30.10 | 33.00 | 0.00 | - | 1 | 54 | 53.09% |
| ALNY250117P00165000 | 2024-05-08 3:23PM EDT | 165.00 | 31.50 | 32.50 | 35.70 | 0.00 | - | 1 | 7 | 51.61% |
| ALNY250117P00170000 | 2024-04-17 1:14PM EDT | 170.00 | 41.32 | 36.10 | 39.40 | 0.00 | - | 8 | 129 | 52.13% |
| ALNY250117P00175000 | 2024-03-11 9:30AM EDT | 175.00 | 42.96 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ALNY250117P00180000 | 2024-03-28 11:42AM EDT | 180.00 | 46.50 | 47.20 | 51.90 | 0.00 | - | 10 | 121 | 61.80% |
| ALNY250117P00185000 | 2023-11-10 11:33AM EDT | 185.00 | 46.50 | 36.80 | 38.80 | 0.00 | - | 1 | 28 | 29.23% |
| ALNY250117P00190000 | 2023-11-10 2:27PM EDT | 190.00 | 47.20 | 39.80 | 41.70 | 0.00 | - | 1 | 152 | 24.76% |
| ALNY250117P00195000 | 2023-12-12 4:06PM EDT | 195.00 | 43.00 | 34.80 | 37.90 | 0.00 | - | 1 | 92 | 0.00% |
| ALNY250117P00200000 | 2024-01-17 11:56AM EDT | 200.00 | 40.20 | 64.00 | 66.40 | 0.00 | - | 2 | 648 | 62.65% |
| ALNY250117P00210000 | 2023-05-02 9:49AM EDT | 210.00 | 42.20 | 43.10 | 46.80 | 0.00 | - | 4 | 4 | 0.00% |
| ALNY250117P00220000 | 2023-04-12 12:24PM EDT | 220.00 | 47.90 | 42.00 | 47.00 | 0.00 | - | 1 | 5 | 0.00% |
| ALNY250117P00230000 | 2023-04-12 3:21PM EDT | 230.00 | 55.10 | 48.10 | 52.90 | 0.00 | - | - | 3 | 0.00% |
| ALNY250117P00240000 | 2023-04-12 3:29PM EDT | 240.00 | 61.20 | 53.70 | 58.50 | 0.00 | - | - | 3 | 0.00% |
| ALNY250117P00250000 | 2023-10-13 11:24AM EDT | 250.00 | 86.00 | 90.00 | 94.00 | 0.00 | - | 8 | 4 | 0.00% |
| ALNY250117P00300000 | 2023-01-03 12:52PM EDT | 300.00 | 88.20 | 85.50 | 90.50 | 0.00 | - | - | 1 | 0.00% |
| ALNY250117P00310000 | 2023-05-16 9:30AM EDT | 310.00 | 111.50 | 110.60 | 113.80 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.