UK markets open in 3 hours 40 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,426.46 +219.33 (+1.20%) CRUDE OIL
79.09 +0.14 (+0.18%) GOLD FUTURES
2,310.10 +0.50 (+0.02%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,789.22 +2,079.42 (+4.55%)
Alnylam Pharmaceuticals, Inc. (ALNY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240719C00135000 | 2024-03-27 11:41AM EDT | 135.00 | 34.30 | 24.20 | 28.50 | 0.00 | - | 2 | 52 | 67.41% |
| ALNY240719C00140000 | 2024-05-02 2:36PM EDT | 140.00 | 29.49 | 26.30 | 30.00 | -0.43 | -1.44% | 1 | 231 | 85.08% |
| ALNY240719C00145000 | 2024-05-02 3:39PM EDT | 145.00 | 25.10 | 24.70 | 27.00 | +3.30 | +15.14% | 1 | 17 | 85.38% |
| ALNY240719C00150000 | 2024-05-02 3:46PM EDT | 150.00 | 23.50 | 22.40 | 23.70 | +0.70 | +3.07% | 17 | 230 | 83.18% |
| ALNY240719C00155000 | 2024-05-02 3:15PM EDT | 155.00 | 21.60 | 20.50 | 21.30 | +1.20 | +5.88% | 10 | 202 | 82.80% |
| ALNY240719C00160000 | 2024-05-02 3:54PM EDT | 160.00 | 18.62 | 18.40 | 19.10 | +0.02 | +0.11% | 41 | 238 | 81.85% |
| ALNY240719C00165000 | 2024-04-26 3:34PM EDT | 165.00 | 14.01 | 16.20 | 17.30 | 0.00 | - | 1 | 212 | 80.88% |
| ALNY240719C00170000 | 2024-05-02 3:35PM EDT | 170.00 | 15.00 | 14.20 | 15.60 | +1.30 | +9.49% | 1 | 96 | 79.91% |
| ALNY240719C00175000 | 2024-05-02 2:55PM EDT | 175.00 | 14.00 | 12.60 | 13.90 | +1.50 | +12.00% | 4 | 186 | 79.15% |
| ALNY240719C00180000 | 2024-04-03 10:08AM EDT | 180.00 | 12.00 | 11.20 | 12.50 | 0.00 | - | 6 | 125 | 78.81% |
| ALNY240719C00185000 | 2024-04-30 3:00PM EDT | 185.00 | 8.40 | 9.90 | 11.60 | 0.00 | - | 10 | 965 | 79.15% |
| ALNY240719C00190000 | 2024-05-02 3:54PM EDT | 190.00 | 8.92 | 8.70 | 9.40 | +1.42 | +18.93% | 74 | 175 | 76.64% |
| ALNY240719C00195000 | 2024-04-23 2:14PM EDT | 195.00 | 6.70 | 7.40 | 9.60 | 0.00 | - | 49 | 561 | 78.33% |
| ALNY240719C00200000 | 2024-05-02 2:55PM EDT | 200.00 | 7.90 | 6.60 | 7.60 | +2.30 | +41.07% | 20 | 591 | 76.04% |
| ALNY240719C00210000 | 2024-05-02 3:32PM EDT | 210.00 | 5.50 | 4.90 | 6.00 | +1.19 | +27.61% | 2 | 14 | 75.06% |
| ALNY240719C00220000 | 2024-05-02 3:46PM EDT | 220.00 | 4.15 | 3.70 | 4.60 | +0.85 | +25.76% | 2 | 63 | 74.19% |
| ALNY240719C00230000 | 2024-05-02 3:15PM EDT | 230.00 | 3.30 | 2.45 | 3.70 | +0.30 | +10.00% | 24 | 69 | 73.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240719P00075000 | 2024-02-29 1:40PM EDT | 75.00 | 1.05 | 0.05 | 2.90 | 0.00 | - | - | 3 | 101.22% |
| ALNY240719P00080000 | 2024-04-10 3:37PM EDT | 80.00 | 1.10 | 0.00 | 2.85 | 0.00 | - | 1 | 2 | 92.41% |
| ALNY240719P00085000 | 2024-04-05 10:05AM EDT | 85.00 | 2.11 | 0.20 | 2.60 | 0.00 | - | 1 | 1 | 84.52% |
| ALNY240719P00090000 | 2024-05-02 3:43PM EDT | 90.00 | 2.17 | 1.30 | 2.80 | -0.05 | -2.25% | 23 | 47 | 85.23% |
| ALNY240719P00095000 | 2024-04-12 9:30AM EDT | 95.00 | 2.60 | 1.55 | 3.40 | 0.00 | - | 20 | 33 | 82.18% |
| ALNY240719P00100000 | 2024-03-22 11:43AM EDT | 100.00 | 4.70 | 2.90 | 6.60 | 0.00 | - | 1 | 748 | 92.82% |
| ALNY240719P00105000 | 2024-04-17 1:54PM EDT | 105.00 | 5.90 | 3.60 | 6.40 | 0.00 | - | 240 | 238 | 86.44% |
| ALNY240719P00110000 | 2024-04-16 10:52AM EDT | 110.00 | 5.65 | 5.30 | 6.50 | 0.00 | - | - | 10 | 84.05% |
| ALNY240719P00115000 | 2024-04-29 1:43PM EDT | 115.00 | 7.28 | 5.70 | 7.80 | 0.00 | - | 1 | 59 | 80.80% |
| ALNY240719P00120000 | 2024-04-18 3:45PM EDT | 120.00 | 10.10 | 7.10 | 9.50 | 0.00 | - | 7 | 310 | 80.59% |
| ALNY240719P00125000 | 2024-04-29 1:43PM EDT | 125.00 | 10.28 | 8.60 | 10.80 | 0.00 | - | 1 | 49 | 78.81% |
| ALNY240719P00130000 | 2024-05-02 3:43PM EDT | 130.00 | 12.07 | 11.50 | 12.70 | +0.01 | +0.08% | 24 | 84 | 80.65% |
| ALNY240719P00135000 | 2024-04-11 3:56PM EDT | 135.00 | 13.40 | 13.30 | 14.80 | 0.00 | - | 5 | 836 | 79.65% |
| ALNY240719P00140000 | 2024-05-01 3:58PM EDT | 140.00 | 15.60 | 15.60 | 17.00 | 0.00 | - | 1 | 405 | 79.13% |
| ALNY240719P00145000 | 2024-04-30 2:57PM EDT | 145.00 | 20.20 | 18.10 | 19.20 | 0.00 | - | 1 | 97 | 78.29% |
| ALNY240719P00150000 | 2024-04-30 3:01PM EDT | 150.00 | 23.10 | 20.30 | 21.60 | 0.00 | - | 5 | 124 | 76.62% |
| ALNY240719P00155000 | 2024-05-01 3:00PM EDT | 155.00 | 22.78 | 23.30 | 24.30 | 0.00 | - | 5 | 62 | 76.32% |
| ALNY240719P00160000 | 2024-04-23 10:33AM EDT | 160.00 | 26.60 | 26.20 | 27.10 | 0.00 | - | 2 | 50 | 75.40% |
| ALNY240719P00165000 | 2024-04-22 10:33AM EDT | 165.00 | 31.90 | 28.60 | 30.70 | 0.00 | - | 3 | 197 | 74.41% |
| ALNY240719P00170000 | 2024-04-22 10:37AM EDT | 170.00 | 35.20 | 30.70 | 34.50 | 0.00 | - | 10 | 32 | 72.64% |
| ALNY240719P00175000 | 2024-04-05 10:31AM EDT | 175.00 | 35.20 | 34.20 | 38.00 | 0.00 | - | 4 | 4 | 72.30% |
| ALNY240719P00185000 | 2024-02-22 11:36AM EDT | 185.00 | 40.00 | 43.30 | 47.80 | 0.00 | - | 4 | 4 | 79.59% |
© 2024 Yahoo. All rights reserved.