UK markets open in 3 hours 34 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,405.14 +198.01 (+1.09%) CRUDE OIL
79.14 +0.19 (+0.24%) GOLD FUTURES
2,310.00 +0.40 (+0.02%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,726.27 +1,894.65 (+4.13%)
Alnylam Pharmaceuticals, Inc. (ALNY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 426.86% |
| ALNY240621C00095000 | 2023-08-15 2:14PM EDT | 95.00 | 91.80 | 102.00 | 106.50 | 0.00 | - | - | 1 | 462.48% |
| ALNY240621C00100000 | 2024-03-11 3:39PM EDT | 100.00 | 52.00 | 52.20 | 56.10 | 0.00 | - | 5 | 5 | 107.57% |
| ALNY240621C00125000 | 2024-01-04 10:31AM EDT | 125.00 | 75.00 | 58.00 | 61.30 | 0.00 | - | - | 1 | 233.47% |
| ALNY240621C00130000 | 2024-03-25 12:21PM EDT | 130.00 | 27.50 | 18.20 | 20.70 | 0.00 | - | 5 | 5 | 26.03% |
| ALNY240621C00135000 | 2024-03-25 10:44AM EDT | 135.00 | 23.20 | 16.50 | 17.10 | 0.00 | - | 1 | 3 | 32.84% |
| ALNY240621C00140000 | 2024-04-30 12:02PM EDT | 140.00 | 15.50 | 15.90 | 17.80 | 0.00 | - | 5 | 107 | 51.09% |
| ALNY240621C00145000 | 2024-05-01 3:20PM EDT | 145.00 | 14.92 | 14.00 | 14.40 | 0.00 | - | 2 | 406 | 52.13% |
| ALNY240621C00150000 | 2024-05-01 2:54PM EDT | 150.00 | 11.90 | 11.30 | 11.70 | 0.00 | - | 2 | 159 | 51.24% |
| ALNY240621C00155000 | 2024-05-02 3:00PM EDT | 155.00 | 10.00 | 9.10 | 9.50 | 0.00 | - | 30 | 212 | 51.06% |
| ALNY240621C00160000 | 2024-05-02 2:32PM EDT | 160.00 | 8.30 | 7.20 | 7.60 | +0.43 | +5.46% | 1 | 424 | 50.76% |
| ALNY240621C00165000 | 2024-05-02 10:18AM EDT | 165.00 | 7.00 | 5.70 | 6.10 | +1.70 | +32.08% | 1 | 66 | 50.89% |
| ALNY240621C00170000 | 2024-05-01 1:42PM EDT | 170.00 | 4.50 | 4.50 | 4.90 | 0.00 | - | 6 | 89 | 51.21% |
| ALNY240621C00175000 | 2024-04-25 12:04PM EDT | 175.00 | 2.86 | 3.50 | 3.90 | 0.00 | - | 555 | 543 | 51.38% |
| ALNY240621C00180000 | 2024-05-01 2:41PM EDT | 180.00 | 3.10 | 2.70 | 3.30 | 0.00 | - | 7 | 592 | 52.23% |
| ALNY240621C00185000 | 2024-05-02 12:42PM EDT | 185.00 | 2.95 | 1.95 | 2.90 | +0.45 | +18.00% | 1 | 48 | 52.98% |
| ALNY240621C00190000 | 2024-05-01 1:05PM EDT | 190.00 | 1.66 | 1.45 | 2.75 | 0.00 | - | 4 | 731 | 54.81% |
| ALNY240621C00195000 | 2024-04-23 3:52PM EDT | 195.00 | 1.35 | 1.10 | 1.80 | 0.00 | - | 2 | 259 | 53.10% |
| ALNY240621C00200000 | 2024-04-26 3:29PM EDT | 200.00 | 1.15 | 0.70 | 2.95 | 0.00 | - | 2 | 110 | 60.24% |
| ALNY240621C00210000 | 2024-03-18 3:53PM EDT | 210.00 | 1.25 | 0.75 | 1.00 | 0.00 | - | 1 | 437 | 56.69% |
| ALNY240621C00220000 | 2024-02-21 10:30AM EDT | 220.00 | 1.55 | 0.65 | 1.05 | 0.00 | - | 1 | 320 | 62.21% |
| ALNY240621C00230000 | 2024-02-21 10:30AM EDT | 230.00 | 1.20 | 0.05 | 2.70 | 0.00 | - | 2 | 264 | 74.76% |
| ALNY240621C00240000 | 2024-02-21 10:30AM EDT | 240.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 63.18% |
| ALNY240621C00250000 | 2024-05-01 3:14PM EDT | 250.00 | 0.70 | 0.00 | 2.25 | 0.00 | - | 1 | 110 | 81.93% |
| ALNY240621C00260000 | 2024-02-15 3:14PM EDT | 260.00 | 1.15 | 0.30 | 0.75 | 0.00 | - | 1 | 628 | 75.68% |
| ALNY240621C00270000 | 2024-02-15 10:30AM EDT | 270.00 | 5.00 | 0.00 | 0.75 | 0.00 | - | 1 | 49 | 75.78% |
| ALNY240621C00280000 | 2024-03-22 1:04PM EDT | 280.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 11 | 28 | 79.59% |
| ALNY240621C00300000 | 2023-11-17 2:35PM EDT | 300.00 | 2.50 | 2.00 | 5.60 | 0.00 | - | 2 | 81 | 133.70% |
| ALNY240621C00310000 | 2023-09-12 11:05AM EDT | 310.00 | 10.80 | 0.90 | 2.15 | 0.00 | - | - | 12 | 113.28% |
| ALNY240621C00320000 | 2023-12-13 4:01PM EDT | 320.00 | 1.50 | 2.65 | 4.20 | 0.00 | - | 6 | 6 | 138.61% |
| ALNY240621C00330000 | 2023-07-17 12:52PM EDT | 330.00 | 7.40 | 2.65 | 6.90 | 0.00 | - | - | 1 | 154.37% |
| ALNY240621C00350000 | 2024-04-25 11:18AM EDT | 350.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 254 | 102.98% |
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 | 81.15% |
| ALNY240621P00090000 | 2024-04-29 12:21PM EDT | 90.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 20 | 73 | 74.02% |
| ALNY240621P00095000 | 2024-01-31 2:16PM EDT | 95.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| ALNY240621P00100000 | 2024-03-04 12:01PM EDT | 100.00 | 0.59 | 0.20 | 0.85 | 0.00 | - | 10 | 52 | 64.55% |
| ALNY240621P00105000 | 2024-02-29 11:29AM EDT | 105.00 | 1.17 | 0.85 | 1.05 | 0.00 | - | 5 | 8 | 65.82% |
| ALNY240621P00110000 | 2024-03-27 9:44AM EDT | 110.00 | 1.10 | 1.15 | 1.70 | 0.00 | - | 1 | 2 | 65.21% |
| ALNY240621P00115000 | 2024-04-04 2:07PM EDT | 115.00 | 1.66 | 0.95 | 1.35 | 0.00 | - | 5 | 10 | 54.69% |
| ALNY240621P00120000 | 2024-04-30 2:31PM EDT | 120.00 | 2.45 | 1.45 | 1.90 | 0.00 | - | 5 | 140 | 53.37% |
| ALNY240621P00125000 | 2024-04-30 11:02AM EDT | 125.00 | 3.40 | 2.00 | 2.75 | 0.00 | - | 1 | 66 | 52.03% |
| ALNY240621P00130000 | 2024-05-01 11:18AM EDT | 130.00 | 4.50 | 2.95 | 3.70 | 0.00 | - | 1 | 98 | 50.90% |
| ALNY240621P00135000 | 2024-05-02 12:48PM EDT | 135.00 | 4.05 | 4.20 | 5.00 | -1.27 | -23.87% | 1 | 47 | 50.12% |
| ALNY240621P00140000 | 2024-05-02 3:49PM EDT | 140.00 | 6.20 | 5.70 | 6.60 | -1.80 | -22.50% | 2 | 596 | 51.40% |
| ALNY240621P00145000 | 2024-05-02 3:48PM EDT | 145.00 | 8.10 | 7.70 | 8.40 | -1.50 | -15.62% | 9 | 43 | 49.84% |
| ALNY240621P00150000 | 2024-05-02 12:06PM EDT | 150.00 | 9.50 | 10.10 | 10.50 | -1.23 | -11.46% | 1 | 133 | 48.12% |
| ALNY240621P00155000 | 2024-05-02 3:14PM EDT | 155.00 | 12.60 | 12.80 | 13.30 | -3.05 | -19.49% | 21 | 106 | 47.96% |
| ALNY240621P00160000 | 2024-05-02 12:33PM EDT | 160.00 | 14.80 | 15.80 | 16.50 | -2.20 | -12.94% | 4 | 7 | 48.02% |
| ALNY240621P00165000 | 2024-04-30 10:09AM EDT | 165.00 | 21.82 | 19.00 | 19.90 | 0.00 | - | 1 | 23 | 47.50% |
| ALNY240621P00170000 | 2024-04-23 12:18PM EDT | 170.00 | 26.30 | 22.50 | 24.80 | 0.00 | - | 12 | 77 | 53.36% |
| ALNY240621P00175000 | 2024-02-21 1:57PM EDT | 175.00 | 27.80 | 30.10 | 32.10 | 0.00 | - | 12 | 148 | 65.99% |
| ALNY240621P00180000 | 2024-04-22 12:35PM EDT | 180.00 | 35.25 | 29.20 | 32.60 | 0.00 | - | 5 | 659 | 51.67% |
| ALNY240621P00185000 | 2024-04-12 2:59PM EDT | 185.00 | 36.60 | 35.50 | 37.30 | 0.00 | - | 1 | 434 | 54.31% |
| ALNY240621P00190000 | 2024-02-21 1:18PM EDT | 190.00 | 40.40 | 43.00 | 44.90 | 0.00 | - | 61 | 538 | 69.53% |
| ALNY240621P00195000 | 2024-02-14 4:41PM EDT | 195.00 | 48.80 | 46.00 | 48.00 | 0.00 | - | 73 | 405 | 60.50% |
| ALNY240621P00200000 | 2024-02-14 4:41PM EDT | 200.00 | 52.30 | 50.00 | 53.50 | 0.00 | - | 1 | 262 | 62.31% |
| ALNY240621P00210000 | 2024-04-24 2:49PM EDT | 210.00 | 64.10 | 57.90 | 61.70 | 0.00 | - | 790 | 200 | 68.99% |
| ALNY240621P00220000 | 2024-04-24 2:41PM EDT | 220.00 | 73.90 | 67.80 | 71.80 | 0.00 | - | 310 | 194 | 76.51% |
| 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.