Alnylam Pharmaceuticals, Inc. (ALNY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240517C00145000 | 2024-05-03 9:54AM EDT | 2024-05-17 | 10.00 | 6.10 | 7.30 | 0.00 | - | 1 | 262 | 52.71% |
| ALNY240621C00145000 | 2024-05-01 3:20PM EDT | 2024-06-21 | 14.92 | 12.80 | 13.60 | 0.00 | - | 2 | 406 | 51.87% |
| ALNY240719C00145000 | 2024-05-02 3:39PM EDT | 2024-07-19 | 25.10 | 22.80 | 25.80 | 0.00 | - | 1 | 17 | 84.19% |
| ALNY240816C00145000 | 2024-03-20 12:41PM EDT | 2024-08-16 | 27.20 | 24.20 | 26.20 | 0.00 | - | - | 2 | 74.04% |
| ALNY240920C00145000 | 2024-05-07 10:09AM EDT | 2024-09-20 | 30.00 | 27.10 | 30.60 | 0.00 | - | 2 | 2 | 74.03% |
| ALNY250117C00145000 | 2024-03-19 11:26AM EDT | 2025-01-17 | 34.25 | 32.50 | 34.50 | 0.00 | - | 5 | 7 | 63.51% |
| ALNY251219C00145000 | 2024-04-19 1:29PM EDT | 2025-12-19 | 42.40 | 41.60 | 45.50 | 0.00 | - | 2 | 0 | 55.66% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240517P00145000 | 2024-05-09 11:12AM EDT | 2024-05-17 | 0.80 | 0.70 | 1.10 | 0.00 | - | 1 | 1,050 | 40.99% |
| ALNY240621P00145000 | 2024-05-10 10:59AM EDT | 2024-06-21 | 7.20 | 6.60 | 7.00 | +0.70 | +10.77% | 20 | 50 | 48.08% |
| ALNY240719P00145000 | 2024-05-10 2:18PM EDT | 2024-07-19 | 17.40 | 16.20 | 18.30 | +0.50 | +2.96% | 21 | 139 | 77.91% |
| ALNY240816P00145000 | 2024-04-19 1:01PM EDT | 2024-08-16 | 23.30 | 18.00 | 21.00 | 0.00 | - | 1 | 243 | 73.28% |
| ALNY240920P00145000 | 2024-05-09 1:30PM EDT | 2024-09-20 | 19.40 | 19.40 | 21.60 | 0.00 | - | 60 | 93 | 65.70% |
| ALNY250117P00145000 | 2024-03-22 2:22PM EDT | 2025-01-17 | 28.50 | 26.80 | 30.30 | 0.00 | - | 1 | 57 | 64.64% |
| ALNY251219P00145000 | 2024-04-12 9:58AM EDT | 2025-12-19 | 32.20 | 26.00 | 29.20 | 0.00 | - | 2 | 15 | 43.18% |
© 2024 Yahoo. All rights reserved.