Alnylam Pharmaceuticals, Inc. (ALNY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:04PM EDT. Market open.
Strike:150.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240517C00150000 | 2024-05-08 1:40PM EDT | 2024-05-17 | 6.00 | 2.55 | 3.00 | 0.00 | - | 10 | 232 | 36.74% |
| ALNY240621C00150000 | 2024-05-13 11:30AM EDT | 2024-06-21 | 9.90 | 10.30 | 10.90 | +0.15 | +1.54% | 1 | 165 | 51.39% |
| ALNY240719C00150000 | 2024-05-10 10:52AM EDT | 2024-07-19 | 21.90 | 21.50 | 22.70 | 0.00 | - | 17 | 284 | 84.24% |
| ALNY240816C00150000 | 2024-05-07 3:35PM EDT | 2024-08-16 | 28.00 | 23.90 | 26.10 | 0.00 | - | 10 | 371 | 80.50% |
| ALNY240920C00150000 | 2024-05-09 9:59AM EDT | 2024-09-20 | 26.20 | 25.30 | 28.30 | 0.00 | - | 5 | 5,285 | 74.04% |
| ALNY250117C00150000 | 2024-04-17 3:03PM EDT | 2025-01-17 | 32.50 | 29.30 | 31.70 | 0.00 | - | 5 | 53 | 61.26% |
| ALNY251219C00150000 | 2024-04-15 11:31AM EDT | 2025-12-19 | 43.80 | 39.50 | 42.90 | 0.00 | - | 3 | 3 | 54.73% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240517P00150000 | 2024-05-07 3:55PM EDT | 2024-05-17 | 1.56 | 1.55 | 1.90 | 0.00 | - | 1 | 602 | 32.45% |
| ALNY240621P00150000 | 2024-05-10 3:46PM EDT | 2024-06-21 | 8.90 | 8.50 | 9.00 | 0.00 | - | 1 | 137 | 47.35% |
| ALNY240719P00150000 | 2024-05-09 1:28PM EDT | 2024-07-19 | 18.30 | 19.40 | 20.30 | 0.00 | - | 8 | 186 | 78.56% |
| ALNY240816P00150000 | 2024-05-07 10:32AM EDT | 2024-08-16 | 21.50 | 21.60 | 22.90 | 0.00 | - | 5 | 32 | 74.05% |
| ALNY240920P00150000 | 2024-05-09 1:32PM EDT | 2024-09-20 | 22.20 | 22.30 | 23.50 | 0.00 | - | 10 | 56 | 65.23% |
| ALNY250117P00150000 | 2024-05-02 1:18PM EDT | 2025-01-17 | 27.80 | 23.30 | 25.60 | 0.00 | - | 1 | 118 | 50.42% |
© 2024 Yahoo. All rights reserved.