UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.74 (-0.93%) GOLD FUTURES
2,423.40 -15.10 (-0.62%) DOW
39,831.54 +24.77 (+0.06%) Bitcoin GBP
54,819.80 +801.94 (+1.48%)
Alnylam Pharmaceuticals, Inc. (ALNY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:52PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240621C00085000 | 2023-12-22 10:32AM EDT | 85.00 | 102.70 | 100.80 | 105.50 | 0.00 | - | 1 | 1 | 543.46% |
| ALNY240621C00095000 | 2023-08-15 2:14PM EDT | 95.00 | 91.80 | 102.00 | 106.50 | 0.00 | - | - | 1 | 587.67% |
| ALNY240621C00100000 | 2024-03-11 3:39PM EDT | 100.00 | 52.00 | 52.20 | 56.10 | 0.00 | - | 5 | 5 | 144.82% |
| ALNY240621C00125000 | 2024-01-04 10:31AM EDT | 125.00 | 75.00 | 58.00 | 61.30 | 0.00 | - | - | 1 | 297.13% |
| ALNY240621C00130000 | 2024-05-17 9:59AM EDT | 130.00 | 22.00 | 21.10 | 22.90 | 0.00 | - | 50 | 50 | 56.95% |
| ALNY240621C00135000 | 2024-03-25 10:44AM EDT | 135.00 | 23.20 | 16.50 | 17.10 | 0.00 | - | 1 | 3 | 47.83% |
| ALNY240621C00140000 | 2024-05-20 10:39AM EDT | 140.00 | 14.30 | 14.30 | 15.10 | 0.00 | - | 1 | 109 | 54.71% |
| ALNY240621C00145000 | 2024-05-21 1:34PM EDT | 145.00 | 10.70 | 11.10 | 11.90 | -1.20 | -10.08% | 33 | 285 | 53.00% |
| ALNY240621C00150000 | 2024-05-21 1:34PM EDT | 150.00 | 8.20 | 8.20 | 9.20 | -0.30 | -3.53% | 89 | 180 | 51.28% |
| ALNY240621C00155000 | 2024-05-21 1:34PM EDT | 155.00 | 6.20 | 6.40 | 7.10 | -0.50 | -7.46% | 34 | 284 | 51.98% |
| ALNY240621C00160000 | 2024-05-21 10:44AM EDT | 160.00 | 5.20 | 4.70 | 5.40 | -0.50 | -8.77% | 1 | 494 | 51.86% |
| ALNY240621C00165000 | 2024-05-20 12:57PM EDT | 165.00 | 4.00 | 3.50 | 4.10 | 0.00 | - | 6 | 82 | 52.36% |
| ALNY240621C00170000 | 2024-05-20 12:09PM EDT | 170.00 | 3.20 | 2.55 | 3.30 | 0.00 | - | 11 | 422 | 53.54% |
| ALNY240621C00175000 | 2024-05-20 2:57PM EDT | 175.00 | 2.55 | 1.95 | 2.50 | 0.00 | - | 25 | 794 | 54.44% |
| ALNY240621C00180000 | 2024-05-17 11:50AM EDT | 180.00 | 2.02 | 1.45 | 2.05 | 0.00 | - | 5 | 611 | 55.92% |
| ALNY240621C00185000 | 2024-05-14 11:49AM EDT | 185.00 | 1.10 | 1.10 | 1.65 | 0.00 | - | 6 | 54 | 57.23% |
| ALNY240621C00190000 | 2024-05-21 2:28PM EDT | 190.00 | 0.95 | 0.80 | 1.25 | +0.80 | +533.33% | 95 | 869 | 57.69% |
| ALNY240621C00195000 | 2024-05-14 1:42PM EDT | 195.00 | 0.63 | 0.45 | 0.95 | 0.00 | - | 3 | 261 | 57.08% |
| ALNY240621C00200000 | 2024-05-17 3:16PM EDT | 200.00 | 0.85 | 0.00 | 1.00 | 0.00 | - | 1 | 111 | 57.23% |
| ALNY240621C00210000 | 2024-05-06 10:07AM EDT | 210.00 | 0.65 | 0.15 | 2.55 | 0.00 | - | 3 | 434 | 79.35% |
| ALNY240621C00220000 | 2024-02-21 10:30AM EDT | 220.00 | 1.55 | 0.65 | 1.05 | 0.00 | - | 1 | 320 | 78.91% |
| ALNY240621C00230000 | 2024-02-21 10:30AM EDT | 230.00 | 1.20 | 0.05 | 2.70 | 0.00 | - | 2 | 264 | 94.70% |
| ALNY240621C00240000 | 2024-02-21 10:30AM EDT | 240.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 80.03% |
| ALNY240621C00250000 | 2024-05-01 3:14PM EDT | 250.00 | 0.70 | 0.00 | 2.20 | 0.00 | - | 1 | 110 | 103.13% |
| ALNY240621C00260000 | 2024-05-16 11:45AM EDT | 260.00 | 0.73 | 0.00 | 2.15 | 0.00 | - | 1 | 627 | 108.55% |
| ALNY240621C00270000 | 2024-05-20 9:30AM EDT | 270.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 49 | 114.11% |
| ALNY240621C00280000 | 2024-03-22 1:04PM EDT | 280.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 11 | 28 | 100.49% |
| ALNY240621C00300000 | 2023-11-17 2:35PM EDT | 300.00 | 2.50 | 2.00 | 5.60 | 0.00 | - | 2 | 81 | 168.54% |
| ALNY240621C00310000 | 2023-09-12 11:05AM EDT | 310.00 | 10.80 | 0.90 | 2.15 | 0.00 | - | - | 12 | 142.77% |
| ALNY240621C00320000 | 2023-12-13 4:01PM EDT | 320.00 | 1.50 | 2.65 | 4.20 | 0.00 | - | 6 | 6 | 174.63% |
| ALNY240621C00330000 | 2023-07-17 12:52PM EDT | 330.00 | 7.40 | 2.65 | 6.90 | 0.00 | - | - | 1 | 194.41% |
| ALNY240621C00350000 | 2024-05-21 9:30AM EDT | 350.00 | 0.20 | 0.05 | 2.15 | +0.15 | +300.00% | 16 | 255 | 151.22% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240621P00085000 | 2024-02-15 10:30AM EDT | 85.00 | 1.75 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 100.49% |
| ALNY240621P00090000 | 2024-05-20 2:58PM EDT | 90.00 | 0.20 | 0.00 | 1.60 | 0.00 | - | 30 | 72 | 105.62% |
| ALNY240621P00095000 | 2024-01-31 2:16PM EDT | 95.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| ALNY240621P00100000 | 2024-05-20 11:08AM EDT | 100.00 | 0.25 | 0.20 | 2.25 | 0.00 | - | 3 | 52 | 95.75% |
| ALNY240621P00105000 | 2024-02-29 11:29AM EDT | 105.00 | 1.17 | 0.85 | 1.05 | 0.00 | - | 5 | 8 | 81.15% |
| ALNY240621P00110000 | 2024-03-27 9:44AM EDT | 110.00 | 1.10 | 1.15 | 1.70 | 0.00 | - | 1 | 2 | 80.27% |
| ALNY240621P00115000 | 2024-05-20 11:27AM EDT | 115.00 | 0.65 | 0.70 | 0.95 | 0.00 | - | 19 | 29 | 61.74% |
| ALNY240621P00120000 | 2024-05-21 1:30PM EDT | 120.00 | 1.25 | 0.90 | 1.50 | +0.05 | +4.17% | 6 | 303 | 59.28% |
| ALNY240621P00125000 | 2024-05-14 2:24PM EDT | 125.00 | 1.90 | 1.50 | 1.85 | 0.00 | - | 30 | 86 | 56.35% |
| ALNY240621P00130000 | 2024-05-21 1:34PM EDT | 130.00 | 2.65 | 2.25 | 2.70 | +0.05 | +1.92% | 21 | 147 | 54.83% |
| ALNY240621P00135000 | 2024-05-21 12:12PM EDT | 135.00 | 3.50 | 2.80 | 3.70 | -0.80 | -18.60% | 4 | 170 | 51.09% |
| ALNY240621P00140000 | 2024-05-21 1:52PM EDT | 140.00 | 5.00 | 4.70 | 5.10 | +0.40 | +8.70% | 14 | 841 | 51.40% |
| ALNY240621P00145000 | 2024-05-21 1:59PM EDT | 145.00 | 6.90 | 6.40 | 6.80 | +0.50 | +7.81% | 63 | 158 | 50.54% |
| ALNY240621P00150000 | 2024-05-21 1:59PM EDT | 150.00 | 9.30 | 8.80 | 9.20 | +0.30 | +3.33% | 6 | 144 | 50.04% |
| ALNY240621P00155000 | 2024-05-17 2:49PM EDT | 155.00 | 12.20 | 11.50 | 12.10 | 0.00 | - | 11 | 128 | 49.87% |
| ALNY240621P00160000 | 2024-05-07 11:18AM EDT | 160.00 | 12.73 | 14.60 | 15.80 | 0.00 | - | 37 | 61 | 52.04% |
| ALNY240621P00165000 | 2024-04-30 10:09AM EDT | 165.00 | 21.82 | 18.40 | 20.70 | 0.00 | - | 3 | 23 | 52.56% |
| ALNY240621P00170000 | 2024-04-23 12:18PM EDT | 170.00 | 26.30 | 22.10 | 25.00 | 0.00 | - | 12 | 77 | 52.83% |
| ALNY240621P00175000 | 2024-02-21 1:57PM EDT | 175.00 | 27.80 | 30.10 | 32.10 | 0.00 | - | 12 | 148 | 77.75% |
| ALNY240621P00180000 | 2024-04-22 12:35PM EDT | 180.00 | 35.25 | 31.30 | 33.20 | 0.00 | - | 5 | 659 | 53.71% |
| ALNY240621P00185000 | 2024-04-12 2:59PM EDT | 185.00 | 36.60 | 34.50 | 36.00 | 0.00 | - | 50 | 434 | 40.23% |
| ALNY240621P00190000 | 2024-02-21 1:18PM EDT | 190.00 | 40.40 | 43.00 | 44.90 | 0.00 | - | 61 | 538 | 80.30% |
| ALNY240621P00195000 | 2024-02-14 4:41PM EDT | 195.00 | 48.80 | 46.00 | 48.00 | 0.00 | - | 73 | 405 | 65.65% |
| ALNY240621P00200000 | 2024-02-14 4:41PM EDT | 200.00 | 52.30 | 50.00 | 53.50 | 0.00 | - | 1 | 262 | 66.58% |
| ALNY240621P00210000 | 2024-04-24 2:49PM EDT | 210.00 | 64.10 | 58.60 | 63.00 | 0.00 | - | 790 | 200 | 90.63% |
| ALNY240621P00220000 | 2024-04-24 2:41PM EDT | 220.00 | 73.90 | 68.70 | 73.00 | 0.00 | - | 310 | 194 | 58.20% |
| ALNY240621P00240000 | 2023-01-25 3:09PM EDT | 240.00 | 47.40 | 66.10 | 70.00 | 0.00 | - | - | 87 | 0.00% |
© 2024 Yahoo. All rights reserved.