UK markets closed

Alnylam Pharmaceuticals, Inc. (ALNY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
149.40-1.82 (-1.20%)
At close: 04:00PM EDT
149.40 0.00 (0.00%)
After hours: 04:20PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALNY240621C000850002023-12-22 10:32AM EDT85.00102.70100.80105.500.00-11518.54%
ALNY240621C000950002023-08-15 2:14PM EDT95.0091.80102.00106.500.00--1560.84%
ALNY240621C001000002024-03-11 3:39PM EDT100.0052.0052.2056.100.00-55137.38%
ALNY240621C001250002024-01-04 10:31AM EDT125.0075.0058.0061.300.00--1283.52%
ALNY240621C001300002024-05-17 9:59AM EDT130.0022.0020.7024.70+0.40+1.85%50259.25%
ALNY240621C001350002024-03-25 10:44AM EDT135.0023.2016.5017.100.00-1345.03%
ALNY240621C001400002024-05-16 10:01AM EDT140.0012.8014.6015.700.00-110854.54%
ALNY240621C001450002024-05-16 11:21AM EDT145.0010.0511.5013.000.00-128554.48%
ALNY240621C001500002024-05-16 3:48PM EDT150.0010.309.0010.200.00-1017953.58%
ALNY240621C001550002024-05-17 2:47PM EDT155.006.956.907.60+0.35+5.30%1526552.16%
ALNY240621C001600002024-05-16 12:38PM EDT160.004.935.206.700.00-848854.52%
ALNY240621C001650002024-05-17 10:50AM EDT165.004.204.004.50+0.47+12.60%127352.67%
ALNY240621C001700002024-05-17 3:23PM EDT170.003.252.903.60+0.15+4.84%2139053.27%
ALNY240621C001750002024-05-17 3:45PM EDT175.002.402.353.00+0.87+56.86%2575155.44%
ALNY240621C001800002024-05-17 10:54AM EDT180.002.021.702.15+0.02+1.00%560654.91%
ALNY240621C001850002024-05-14 11:49AM EDT185.001.101.151.750.00-65455.37%
ALNY240621C001900002024-05-14 3:45PM EDT190.001.000.751.700.00-12686957.52%
ALNY240621C001950002024-05-14 1:42PM EDT195.000.630.301.500.00-326157.54%
ALNY240621C002000002024-05-17 3:16PM EDT200.000.850.251.00-0.21-19.81%111157.03%
ALNY240621C002100002024-05-06 10:07AM EDT210.000.650.052.550.00-343475.05%
ALNY240621C002200002024-02-21 10:30AM EDT220.001.550.651.050.00-132075.34%
ALNY240621C002300002024-02-21 10:30AM EDT230.001.200.052.700.00-226490.43%
ALNY240621C002400002024-02-21 10:30AM EDT240.000.800.000.750.00-11776.42%
ALNY240621C002500002024-05-01 3:14PM EDT250.000.700.002.150.00-111098.05%
ALNY240621C002600002024-05-16 11:45AM EDT260.000.730.302.150.00-1627106.32%
ALNY240621C002700002024-02-15 10:30AM EDT270.005.000.000.750.00-14991.41%
ALNY240621C002800002024-03-22 1:04PM EDT280.000.500.000.750.00-112896.00%
ALNY240621C003000002023-11-17 2:35PM EDT300.002.502.005.600.00-281161.00%
ALNY240621C003100002023-09-12 11:05AM EDT310.0010.800.902.150.00--12136.38%
ALNY240621C003200002023-12-13 4:01PM EDT320.001.502.654.200.00-66166.82%
ALNY240621C003300002023-07-17 12:52PM EDT330.007.402.656.900.00--1185.73%
ALNY240621C003500002024-05-03 10:12AM EDT350.000.050.052.150.00-1255144.43%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALNY240621P000850002024-02-15 10:30AM EDT85.001.750.000.750.00-1296.19%
ALNY240621P000900002024-05-03 10:57AM EDT90.001.240.000.200.00-207371.88%
ALNY240621P000950002024-01-31 2:16PM EDT95.002.500.000.000.00-1225.00%
ALNY240621P001000002024-03-04 12:01PM EDT100.000.590.200.850.00-105276.27%
ALNY240621P001050002024-02-29 11:29AM EDT105.001.170.851.050.00-5877.71%
ALNY240621P001100002024-03-27 9:44AM EDT110.001.101.151.700.00-1276.88%
ALNY240621P001150002024-05-15 2:27PM EDT115.000.900.651.600.00-21063.97%
ALNY240621P001200002024-05-15 3:32PM EDT120.001.401.001.750.00-230359.06%
ALNY240621P001250002024-05-14 2:24PM EDT125.001.901.602.150.00-308656.10%
ALNY240621P001300002024-05-16 11:57AM EDT130.002.622.352.70-0.46-14.94%114553.03%
ALNY240621P001350002024-05-16 12:22PM EDT135.004.303.203.900.00-12917051.17%
ALNY240621P001400002024-05-16 10:15AM EDT140.006.154.805.400.00-583050.60%
ALNY240621P001450002024-05-17 3:23PM EDT145.006.656.607.00+0.42+6.74%317849.71%
ALNY240621P001500002024-05-17 3:40PM EDT150.009.008.909.60-0.40-4.26%813650.33%
ALNY240621P001550002024-05-17 2:49PM EDT155.0012.2011.1012.60+1.23+11.21%1112850.79%
ALNY240621P001600002024-05-07 11:18AM EDT160.0012.7314.8016.100.00-376151.94%
ALNY240621P001650002024-04-30 10:09AM EDT165.0021.8218.6021.100.00-32352.69%
ALNY240621P001700002024-04-23 12:18PM EDT170.0026.3022.2025.100.00-127751.89%
ALNY240621P001750002024-02-21 1:57PM EDT175.0027.8030.1032.100.00-1214874.89%
ALNY240621P001800002024-04-22 12:35PM EDT180.0035.2530.5033.800.00-565951.39%
ALNY240621P001850002024-04-12 2:59PM EDT185.0036.6034.5036.000.00-5043441.02%
ALNY240621P001900002024-02-21 1:18PM EDT190.0040.4043.0044.900.00-6153877.58%
ALNY240621P001950002024-02-14 4:41PM EDT195.0048.8046.0048.000.00-7340564.06%
ALNY240621P002000002024-02-14 4:41PM EDT200.0052.3050.0053.500.00-126265.16%
ALNY240621P002100002024-04-24 2:49PM EDT210.0064.1058.2063.000.00-79020087.72%
ALNY240621P002200002024-04-24 2:41PM EDT220.0073.9068.3073.000.00-31019495.75%
ALNY240621P002400002023-01-25 3:09PM EDT240.0047.4066.1070.000.00--870.00%