UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.83 -0.17 (-0.22%) GOLD FUTURES
2,316.70 +5.70 (+0.25%) DOW
38,226.77 +323.48 (+0.85%) Bitcoin GBP
47,200.75 +879.78 (+1.90%)
Alnylam Pharmaceuticals, Inc. (ALNY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:35PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240816C00130000 | 2024-02-16 10:30AM EDT | 130.00 | 40.70 | 35.50 | 38.40 | 0.00 | - | 1 | 1 | 80.99% |
| ALNY240816C00140000 | 2024-03-25 2:07PM EDT | 140.00 | 34.20 | 25.60 | 29.50 | 0.00 | - | 16 | 17 | 67.11% |
| ALNY240816C00145000 | 2024-03-20 12:41PM EDT | 145.00 | 27.20 | 24.20 | 26.20 | 0.00 | - | - | 2 | 67.55% |
| ALNY240816C00150000 | 2024-04-30 10:32AM EDT | 150.00 | 24.30 | 26.10 | 28.90 | 0.00 | - | 10 | 369 | 81.96% |
| ALNY240816C00155000 | 2024-05-02 2:07PM EDT | 155.00 | 24.80 | 24.30 | 25.70 | +3.10 | +14.29% | 17 | 551 | 80.55% |
| ALNY240816C00160000 | 2024-04-22 10:34AM EDT | 160.00 | 18.70 | 22.30 | 23.10 | 0.00 | - | 2 | 625 | 79.36% |
| ALNY240816C00165000 | 2024-04-22 10:36AM EDT | 165.00 | 16.90 | 19.70 | 21.50 | 0.00 | - | 3 | 95 | 78.38% |
| ALNY240816C00170000 | 2024-05-01 3:04PM EDT | 170.00 | 18.00 | 17.10 | 19.70 | 0.00 | - | 5 | 118 | 76.68% |
| ALNY240816C00175000 | 2024-04-25 11:46AM EDT | 175.00 | 12.80 | 16.00 | 17.80 | 0.00 | - | 10 | 467 | 76.75% |
| ALNY240816C00180000 | 2024-04-08 2:27PM EDT | 180.00 | 18.50 | 13.70 | 16.50 | 0.00 | - | 5 | 31 | 75.51% |
| ALNY240816C00185000 | 2024-04-08 2:27PM EDT | 185.00 | 16.80 | 12.20 | 14.40 | 0.00 | - | - | 11 | 73.88% |
| ALNY240816C00190000 | 2024-04-23 1:21PM EDT | 190.00 | 9.75 | 11.10 | 13.50 | 0.00 | - | 1 | 6 | 74.43% |
| ALNY240816C00195000 | 2024-04-17 3:51PM EDT | 195.00 | 9.30 | 10.10 | 12.00 | 0.00 | - | 19 | 321 | 73.86% |
| ALNY240816C00200000 | 2024-05-01 2:58PM EDT | 200.00 | 9.00 | 9.10 | 10.30 | 0.00 | - | 7 | 1,055 | 72.59% |
| ALNY240816C00210000 | 2024-05-02 12:33PM EDT | 210.00 | 8.10 | 7.00 | 8.30 | +1.30 | +19.12% | 1 | 212 | 71.25% |
| ALNY240816C00220000 | 2024-04-09 12:37PM EDT | 220.00 | 7.40 | 5.20 | 6.50 | 0.00 | - | 1 | 64 | 69.49% |
| ALNY240816C00230000 | 2024-03-07 4:21PM EDT | 230.00 | 5.60 | 2.85 | 6.80 | 0.00 | - | - | 10 | 69.81% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240816P00075000 | 2024-04-10 10:39AM EDT | 75.00 | 1.28 | 0.05 | 1.65 | 0.00 | - | 1 | 5 | 77.69% |
| ALNY240816P00080000 | 2024-02-16 11:37AM EDT | 80.00 | 3.85 | 1.45 | 4.20 | 0.00 | - | 5 | 5 | 95.04% |
| ALNY240816P00085000 | 2024-04-04 10:23AM EDT | 85.00 | 3.00 | 1.55 | 3.00 | 0.00 | - | 119 | 104 | 82.57% |
| ALNY240816P00090000 | 2024-05-02 11:09AM EDT | 90.00 | 3.00 | 2.25 | 3.60 | -0.70 | -18.92% | 5 | 183 | 81.49% |
| ALNY240816P00095000 | 2024-04-04 10:23AM EDT | 95.00 | 4.60 | 2.65 | 4.60 | 0.00 | - | 120 | 101 | 79.99% |
| ALNY240816P00100000 | 2024-04-04 10:23AM EDT | 100.00 | 5.50 | 4.20 | 5.20 | 0.00 | - | 119 | 102 | 80.15% |
| ALNY240816P00110000 | 2024-04-08 3:19PM EDT | 110.00 | 6.75 | 6.30 | 7.80 | 0.00 | - | - | 10 | 78.80% |
| ALNY240816P00115000 | 2024-03-27 11:18AM EDT | 115.00 | 9.00 | 8.10 | 11.90 | 0.00 | - | 2 | 2 | 84.89% |
| ALNY240816P00120000 | 2024-04-24 9:50AM EDT | 120.00 | 12.90 | 8.30 | 10.70 | 0.00 | - | - | 90 | 75.31% |
| ALNY240816P00125000 | 2024-05-01 2:43PM EDT | 125.00 | 13.30 | 10.50 | 12.30 | 0.00 | - | 4 | 34 | 75.45% |
| ALNY240816P00130000 | 2024-03-26 1:28PM EDT | 130.00 | 14.40 | 14.60 | 18.50 | 0.00 | - | 4 | 6 | 86.58% |
| ALNY240816P00135000 | 2024-04-25 1:43PM EDT | 135.00 | 18.50 | 14.00 | 16.20 | 0.00 | - | 1 | 10 | 73.40% |
| ALNY240816P00140000 | 2024-04-26 3:32PM EDT | 140.00 | 20.55 | 17.00 | 18.40 | 0.00 | - | 252 | 254 | 74.08% |
| ALNY240816P00145000 | 2024-04-19 1:01PM EDT | 145.00 | 23.30 | 19.10 | 20.50 | 0.00 | - | 1 | 243 | 72.55% |
| ALNY240816P00150000 | 2024-04-26 10:32AM EDT | 150.00 | 25.60 | 21.70 | 22.80 | 0.00 | - | 5 | 22 | 71.64% |
| ALNY240816P00155000 | 2024-05-02 10:35AM EDT | 155.00 | 25.70 | 24.60 | 25.20 | -1.80 | -6.55% | 11 | 55 | 70.86% |
| ALNY240816P00160000 | 2024-04-10 1:11PM EDT | 160.00 | 27.80 | 26.90 | 28.20 | 0.00 | - | 2 | 262 | 69.61% |
| ALNY240816P00165000 | 2024-04-10 1:39PM EDT | 165.00 | 30.40 | 29.80 | 31.40 | 0.00 | - | 8 | 30 | 69.11% |
| ALNY240816P00170000 | 2024-04-10 3:59PM EDT | 170.00 | 33.90 | 32.90 | 34.30 | 0.00 | - | 9 | 13 | 68.00% |
| ALNY240816P00175000 | 2024-04-10 2:14PM EDT | 175.00 | 36.10 | 35.50 | 38.00 | 0.00 | - | 3 | 18 | 66.89% |
| ALNY240816P00180000 | 2024-03-11 3:50PM EDT | 180.00 | 42.40 | 39.00 | 40.60 | 0.00 | - | 1 | 1 | 65.00% |
| ALNY240816P00185000 | 2024-04-08 3:40PM EDT | 185.00 | 41.80 | 41.80 | 44.90 | 0.00 | - | - | 2 | 64.23% |
© 2024 Yahoo. All rights reserved.