Alnylam Pharmaceuticals, Inc. (ALNY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240816C00125000 | 2024-06-18 12:42PM EDT | 125.00 | 43.75 | 110.90 | 114.90 | 0.00 | - | - | 6 | 192.33% |
| ALNY240816C00130000 | 2024-02-16 10:30AM EDT | 130.00 | 40.70 | 35.50 | 38.40 | 0.00 | - | 1 | 1 | 0.00% |
| ALNY240816C00135000 | 2024-06-25 9:54AM EDT | 135.00 | 95.00 | 102.80 | 106.50 | 0.00 | - | 1 | 0 | 195.80% |
| ALNY240816C00140000 | 2024-06-26 10:48AM EDT | 140.00 | 103.00 | 93.70 | 97.90 | 0.00 | - | 2 | 15 | 125.83% |
| ALNY240816C00145000 | 2024-05-20 10:26AM EDT | 145.00 | 26.82 | 31.30 | 35.40 | 0.00 | - | 2 | 3 | 0.00% |
| ALNY240816C00150000 | 2024-06-26 9:49AM EDT | 150.00 | 93.30 | 84.10 | 88.00 | 0.00 | - | 25 | 315 | 116.70% |
| ALNY240816C00155000 | 2024-06-24 10:19AM EDT | 155.00 | 65.60 | 82.40 | 86.50 | 0.00 | - | 11 | 739 | 154.59% |
| ALNY240816C00160000 | 2024-06-26 2:50PM EDT | 160.00 | 88.50 | 73.20 | 78.00 | 0.00 | - | 89 | 987 | 93.24% |
| ALNY240816C00165000 | 2024-06-25 9:31AM EDT | 165.00 | 57.84 | 72.60 | 76.50 | 0.00 | - | 5 | 213 | 137.76% |
| ALNY240816C00170000 | 2024-07-25 12:48PM EDT | 170.00 | 71.50 | 63.50 | 67.90 | 0.00 | - | 2 | 116 | 82.74% |
| ALNY240816C00175000 | 2024-06-24 2:52PM EDT | 175.00 | 54.67 | 60.30 | 64.70 | 0.00 | - | 1 | 468 | 100.95% |
| ALNY240816C00180000 | 2024-07-17 3:14PM EDT | 180.00 | 64.30 | 54.30 | 58.00 | 0.00 | - | 1 | 38 | 77.54% |
| ALNY240816C00185000 | 2024-06-25 3:03PM EDT | 185.00 | 57.00 | 51.90 | 56.00 | 0.00 | - | 2 | 73 | 99.33% |
| ALNY240816C00190000 | 2024-06-25 10:49AM EDT | 190.00 | 47.60 | 49.10 | 52.30 | 0.00 | - | 7 | 125 | 104.60% |
| ALNY240816C00195000 | 2024-06-24 9:59AM EDT | 195.00 | 24.90 | 42.80 | 47.00 | 0.00 | - | 2 | 332 | 90.70% |
| ALNY240816C00200000 | 2024-07-08 9:54AM EDT | 200.00 | 52.50 | 34.70 | 38.50 | 0.00 | - | 1 | 3,643 | 57.10% |
| ALNY240816C00210000 | 2024-07-19 3:54PM EDT | 210.00 | 30.45 | 26.00 | 28.70 | 0.00 | - | 1 | 476 | 59.13% |
| ALNY240816C00220000 | 2024-07-19 3:23PM EDT | 220.00 | 22.80 | 18.70 | 19.90 | 0.00 | - | 14 | 1,938 | 50.18% |
| ALNY240816C00230000 | 2024-07-26 10:57AM EDT | 230.00 | 12.50 | 11.90 | 12.70 | -4.37 | -25.90% | 1 | 668 | 45.41% |
| ALNY240816C00240000 | 2024-07-26 2:19PM EDT | 240.00 | 6.80 | 6.90 | 7.50 | -2.95 | -30.26% | 32 | 428 | 43.45% |
| ALNY240816C00250000 | 2024-07-25 11:50AM EDT | 250.00 | 4.70 | 3.60 | 4.60 | -2.20 | -31.88% | 1 | 396 | 45.22% |
| ALNY240816C00260000 | 2024-07-25 1:24PM EDT | 260.00 | 2.10 | 1.55 | 2.45 | -1.25 | -37.31% | 5 | 304 | 44.85% |
| ALNY240816C00270000 | 2024-07-24 2:00PM EDT | 270.00 | 1.40 | 0.85 | 1.25 | 0.00 | - | 2 | 636 | 44.95% |
| ALNY240816C00280000 | 2024-07-19 3:33PM EDT | 280.00 | 0.80 | 0.00 | 1.20 | 0.00 | - | 4 | 250 | 52.59% |
| ALNY240816C00290000 | 2024-07-15 12:01PM EDT | 290.00 | 2.15 | 0.00 | 2.50 | 0.00 | - | 8 | 75 | 60.74% |
| ALNY240816C00300000 | 2024-07-17 3:40PM EDT | 300.00 | 0.50 | 0.00 | 2.35 | 0.00 | - | 2 | 4 | 66.92% |
| ALNY240816C00310000 | 2024-07-24 11:34AM EDT | 310.00 | 0.28 | 0.20 | 0.50 | 0.00 | - | 3 | 42 | 58.79% |
| ALNY240816C00330000 | 2024-07-11 1:32PM EDT | 330.00 | 0.55 | 0.00 | 2.20 | 0.00 | - | 26 | 25 | 84.77% |
| ALNY240816C00340000 | 2024-07-01 12:58PM EDT | 340.00 | 0.50 | 0.00 | 2.15 | 0.00 | - | 3 | 6 | 90.04% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240816P00075000 | 2024-07-25 12:30PM EDT | 75.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 20 | 162.50% |
| ALNY240816P00080000 | 2024-06-24 11:15AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 24 | 153.13% |
| ALNY240816P00085000 | 2024-06-11 3:15PM EDT | 85.00 | 3.25 | 0.00 | 1.75 | 0.00 | - | 1 | 104 | 225.88% |
| ALNY240816P00090000 | 2024-07-12 10:46AM EDT | 90.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 192 | 222.07% |
| ALNY240816P00095000 | 2024-07-18 11:15AM EDT | 95.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 2 | 108 | 210.65% |
| ALNY240816P00100000 | 2024-06-24 10:55AM EDT | 100.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | 53 | 217 | 199.80% |
| ALNY240816P00110000 | 2024-04-08 3:19PM EDT | 110.00 | 6.75 | 4.30 | 7.00 | 0.00 | - | - | 10 | 265.43% |
| ALNY240816P00115000 | 2024-06-24 9:30AM EDT | 115.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 50.00% |
| ALNY240816P00120000 | 2024-06-27 9:30AM EDT | 120.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 190 | 135.06% |
| ALNY240816P00125000 | 2024-06-21 3:08PM EDT | 125.00 | 12.80 | 0.00 | 0.75 | 0.00 | - | 1 | 200 | 127.64% |
| ALNY240816P00130000 | 2024-06-24 10:23AM EDT | 130.00 | 0.86 | 0.00 | 2.20 | 0.00 | - | 3 | 6 | 145.07% |
| ALNY240816P00135000 | 2024-06-27 10:53AM EDT | 135.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | 1 | 11 | 137.01% |
| ALNY240816P00140000 | 2024-06-25 9:32AM EDT | 140.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | 2 | 351 | 129.25% |
| ALNY240816P00145000 | 2024-06-26 9:30AM EDT | 145.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 243 | 50.00% |
| ALNY240816P00150000 | 2024-06-24 1:58PM EDT | 150.00 | 1.23 | 0.00 | 2.25 | 0.00 | - | 3 | 44 | 114.99% |
| ALNY240816P00155000 | 2024-06-24 9:42AM EDT | 155.00 | 1.00 | 0.00 | 2.30 | 0.00 | - | 50 | 123 | 108.37% |
| ALNY240816P00160000 | 2024-07-18 11:15AM EDT | 160.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 1 | 300 | 100.95% |
| ALNY240816P00165000 | 2024-06-21 10:07AM EDT | 165.00 | 30.90 | 0.00 | 0.70 | 0.00 | - | 41 | 45 | 75.68% |
| ALNY240816P00170000 | 2024-06-26 2:12PM EDT | 170.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 2 | 731 | 71.68% |
| ALNY240816P00175000 | 2024-06-24 2:34PM EDT | 175.00 | 1.02 | 0.00 | 1.10 | 0.00 | - | 17 | 35 | 70.07% |
| ALNY240816P00180000 | 2024-07-26 10:01AM EDT | 180.00 | 0.45 | 0.00 | 0.45 | -0.17 | -27.42% | 3 | 29 | 55.18% |
| ALNY240816P00185000 | 2024-07-23 9:56AM EDT | 185.00 | 0.50 | 0.05 | 0.60 | 0.00 | - | 14 | 237 | 53.42% |
| ALNY240816P00190000 | 2024-06-26 9:30AM EDT | 190.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 25.00% |
| ALNY240816P00195000 | 2024-07-19 11:01AM EDT | 195.00 | 0.78 | 0.00 | 1.10 | 0.00 | - | 5 | 8 | 56.13% |
| ALNY240816P00200000 | 2024-07-23 2:41PM EDT | 200.00 | 0.80 | 0.00 | 1.25 | +0.05 | +6.67% | 1 | 849 | 51.87% |
| ALNY240816P00210000 | 2024-07-26 12:11PM EDT | 210.00 | 1.20 | 0.00 | 2.30 | -0.30 | -20.00% | 1 | 509 | 48.39% |
| ALNY240816P00220000 | 2024-07-26 1:13PM EDT | 220.00 | 3.50 | 3.10 | 3.90 | +1.05 | +42.86% | 2 | 603 | 43.87% |
| ALNY240816P00230000 | 2024-07-26 2:16PM EDT | 230.00 | 6.60 | 6.20 | 7.00 | +1.91 | +40.72% | 14 | 1,157 | 41.47% |
| ALNY240816P00240000 | 2024-07-26 11:23AM EDT | 240.00 | 11.53 | 11.30 | 12.00 | +2.93 | +34.07% | 5 | 427 | 40.47% |
| ALNY240816P00250000 | 2024-07-26 12:11PM EDT | 250.00 | 18.55 | 16.40 | 20.00 | +0.55 | +3.06% | 3 | 266 | 46.45% |
| ALNY240816P00260000 | 2024-07-18 3:28PM EDT | 260.00 | 26.95 | 24.70 | 28.10 | 0.00 | - | 2 | 230 | 48.01% |
| ALNY240816P00270000 | 2024-07-15 9:34AM EDT | 270.00 | 16.30 | 33.50 | 37.50 | 0.00 | - | 1 | 3 | 54.03% |
© 2024 Yahoo. All rights reserved.