UK Markets open in 5 hrs 18 mins
NIKKEI 225
26,739.03 +336.19 (+1.27%) HANG SENG
20,717.24 +596.56 (+2.96%) CRUDE OIL
110.35 +0.46 (+0.42%) GOLD FUTURES
1,845.10 +3.90 (+0.21%) DOW
31,261.90 +8.77 (+0.03%) BTC-GBP
23,655.51 +266.02 (+1.14%)
Alnylam Pharmaceuticals, Inc. (ALNY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY220617C00080000 | 2021-12-28 12:16PM EDT | 80.00 | 91.55 | 74.10 | 77.30 | 0.00 | - | - | 2 | 444.07% |
| ALNY220617C00115000 | 2021-11-22 12:25PM EDT | 115.00 | 80.63 | 75.40 | 79.60 | 0.00 | - | - | 2 | 595.85% |
| ALNY220617C00130000 | 2021-12-13 1:08AM EDT | 130.00 | 52.15 | 33.00 | 35.70 | 0.00 | - | - | 1 | 251.82% |
| ALNY220617C00150000 | 2022-01-05 3:32PM EDT | 150.00 | 24.10 | 21.40 | 23.10 | -5.40 | -18.31% | 2 | 12 | 212.70% |
| ALNY220617C00160000 | 2022-01-05 4:19PM EDT | 160.00 | 17.92 | 17.30 | 18.70 | -5.08 | -22.09% | 4 | 8 | 202.44% |
| ALNY220617C00165000 | 2021-12-30 11:12AM EDT | 165.00 | 29.10 | 15.50 | 16.80 | 0.00 | - | 10 | 3 | 198.16% |
| ALNY220617C00170000 | 2022-01-04 11:41AM EDT | 170.00 | 19.60 | 12.70 | 15.00 | 0.00 | - | 20 | 22 | 189.61% |
| ALNY220617C00175000 | 2021-12-28 11:26AM EDT | 175.00 | 23.50 | 10.70 | 13.40 | 0.00 | - | 42 | 27 | 183.94% |
| ALNY220617C00180000 | 2021-12-27 3:39PM EDT | 180.00 | 17.00 | 9.90 | 12.10 | 0.00 | - | 4 | 8 | 183.33% |
| ALNY220617C00185000 | 2022-01-04 3:28PM EDT | 185.00 | 13.50 | 8.80 | 10.90 | 0.00 | - | 1 | 61 | 181.20% |
| ALNY220617C00190000 | 2021-12-31 12:56PM EDT | 190.00 | 18.25 | 7.00 | 9.60 | 0.00 | - | 2 | 3 | 174.83% |
| ALNY220617C00195000 | 2021-12-20 4:54PM EDT | 195.00 | 29.60 | 6.10 | 8.70 | 0.00 | - | - | 1 | 173.19% |
| ALNY220617C00200000 | 2022-01-04 12:23PM EDT | 200.00 | 9.80 | 6.80 | 7.70 | 0.00 | - | 2 | 48 | 177.92% |
| ALNY220617C00210000 | 2021-12-28 1:34PM EDT | 210.00 | 12.00 | 3.20 | 6.00 | 0.00 | - | - | 2 | 162.38% |
| ALNY220617C00220000 | 2021-12-27 1:52PM EDT | 220.00 | 9.10 | 3.80 | 5.10 | 0.00 | - | 6 | 18 | 170.68% |
| ALNY220617C00230000 | 2021-12-28 10:45AM EDT | 230.00 | 7.90 | 2.35 | 5.30 | 0.00 | - | - | 2 | 172.41% |
| ALNY220617C00250000 | 2022-01-05 4:05PM EDT | 250.00 | 2.30 | 1.90 | 3.00 | -2.70 | -54.00% | 1 | 4 | 169.24% |
| ALNY220617C00260000 | 2021-11-22 12:52PM EDT | 260.00 | 6.70 | 7.50 | 9.60 | 0.00 | - | 1 | 3 | 249.19% |
| ALNY220617C00270000 | 2021-12-31 4:57PM EDT | 270.00 | 2.64 | 1.10 | 4.20 | 0.00 | - | 4 | 9 | 186.62% |
| ALNY220617C00280000 | 2021-12-27 10:47AM EDT | 280.00 | 3.90 | 0.80 | 4.80 | 0.00 | - | 1 | 1 | 195.65% |
| ALNY220617C00300000 | 2021-12-21 3:34PM EDT | 300.00 | 5.00 | 0.40 | 1.50 | 0.00 | - | - | 1 | 168.65% |
| ALNY220617C00310000 | 2021-12-28 11:06AM EDT | 310.00 | 1.80 | 0.05 | 1.40 | 0.00 | - | 1 | 2 | 166.31% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY220617P00100000 | 2021-12-27 3:04PM EDT | 100.00 | 2.61 | 1.85 | 2.65 | 0.00 | - | - | 1 | 103.05% |
| ALNY220617P00110000 | 2021-12-27 11:03AM EDT | 110.00 | 3.20 | 3.30 | 4.20 | 0.00 | - | - | 1 | 94.53% |
| ALNY220617P00125000 | 2021-12-22 12:12PM EDT | 125.00 | 4.00 | 5.50 | 7.70 | 0.00 | - | - | 1 | 74.68% |
| ALNY220617P00130000 | 2021-12-27 11:06AM EDT | 130.00 | 8.00 | 7.30 | 9.20 | 0.00 | - | 1 | 2 | 69.73% |
| ALNY220617P00140000 | 2022-01-03 11:14AM EDT | 140.00 | 9.26 | 11.70 | 13.10 | 0.00 | - | 9 | 13 | 57.10% |
| ALNY220617P00145000 | 2022-01-04 1:44PM EDT | 145.00 | 11.75 | 13.90 | 15.80 | 0.00 | - | 30 | 520 | 55.42% |
| ALNY220617P00150000 | 2021-12-27 3:41PM EDT | 150.00 | 18.01 | 16.60 | 18.20 | 0.00 | - | 4 | 6 | 35.16% |
| ALNY220617P00155000 | 2021-12-27 10:41AM EDT | 155.00 | 14.25 | 18.00 | 20.50 | 0.00 | - | 1 | 1 | 0.00% |
| ALNY220617P00160000 | 2022-01-05 2:29PM EDT | 160.00 | 21.00 | 22.00 | 23.30 | +3.70 | +21.39% | 2 | 3 | 0.00% |
| ALNY220617P00165000 | 2021-12-27 2:07PM EDT | 165.00 | 25.30 | 24.80 | 26.50 | 0.00 | - | - | 1 | 0.00% |
| ALNY220617P00175000 | 2021-11-22 12:59PM EDT | 175.00 | 16.60 | 18.90 | 21.50 | 0.00 | - | - | 2 | 0.00% |
| ALNY220617P00180000 | 2021-12-27 10:51AM EDT | 180.00 | 30.00 | 34.70 | 36.60 | 0.00 | - | - | 1 | 0.00% |
| ALNY220617P00185000 | 2021-12-20 2:22PM EDT | 185.00 | 20.15 | 38.30 | 40.20 | 0.00 | - | 30 | 32 | 0.00% |
| ALNY220617P00195000 | 2021-12-28 10:30AM EDT | 195.00 | 43.80 | 46.00 | 48.30 | 0.00 | - | - | 1 | 0.00% |
| ALNY220617P00200000 | 2021-12-14 12:42PM EDT | 200.00 | 32.20 | 49.50 | 52.70 | 0.00 | - | 10 | 13 | 0.00% |
© 2022 Yahoo. All rights reserved.
