UK Markets open in 5 hrs 18 mins

Alnylam Pharmaceuticals, Inc. (ALNY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
132.27+2.91 (+2.25%)
At close: 04:00PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALNY220617C000800002021-12-28 12:16PM EDT80.0091.5574.1077.300.00--2444.07%
ALNY220617C001150002021-11-22 12:25PM EDT115.0080.6375.4079.600.00--2595.85%
ALNY220617C001300002021-12-13 1:08AM EDT130.0052.1533.0035.700.00--1251.82%
ALNY220617C001500002022-01-05 3:32PM EDT150.0024.1021.4023.10-5.40-18.31%212212.70%
ALNY220617C001600002022-01-05 4:19PM EDT160.0017.9217.3018.70-5.08-22.09%48202.44%
ALNY220617C001650002021-12-30 11:12AM EDT165.0029.1015.5016.800.00-103198.16%
ALNY220617C001700002022-01-04 11:41AM EDT170.0019.6012.7015.000.00-2022189.61%
ALNY220617C001750002021-12-28 11:26AM EDT175.0023.5010.7013.400.00-4227183.94%
ALNY220617C001800002021-12-27 3:39PM EDT180.0017.009.9012.100.00-48183.33%
ALNY220617C001850002022-01-04 3:28PM EDT185.0013.508.8010.900.00-161181.20%
ALNY220617C001900002021-12-31 12:56PM EDT190.0018.257.009.600.00-23174.83%
ALNY220617C001950002021-12-20 4:54PM EDT195.0029.606.108.700.00--1173.19%
ALNY220617C002000002022-01-04 12:23PM EDT200.009.806.807.700.00-248177.92%
ALNY220617C002100002021-12-28 1:34PM EDT210.0012.003.206.000.00--2162.38%
ALNY220617C002200002021-12-27 1:52PM EDT220.009.103.805.100.00-618170.68%
ALNY220617C002300002021-12-28 10:45AM EDT230.007.902.355.300.00--2172.41%
ALNY220617C002500002022-01-05 4:05PM EDT250.002.301.903.00-2.70-54.00%14169.24%
ALNY220617C002600002021-11-22 12:52PM EDT260.006.707.509.600.00-13249.19%
ALNY220617C002700002021-12-31 4:57PM EDT270.002.641.104.200.00-49186.62%
ALNY220617C002800002021-12-27 10:47AM EDT280.003.900.804.800.00-11195.65%
ALNY220617C003000002021-12-21 3:34PM EDT300.005.000.401.500.00--1168.65%
ALNY220617C003100002021-12-28 11:06AM EDT310.001.800.051.400.00-12166.31%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALNY220617P001000002021-12-27 3:04PM EDT100.002.611.852.650.00--1103.05%
ALNY220617P001100002021-12-27 11:03AM EDT110.003.203.304.200.00--194.53%
ALNY220617P001250002021-12-22 12:12PM EDT125.004.005.507.700.00--174.68%
ALNY220617P001300002021-12-27 11:06AM EDT130.008.007.309.200.00-1269.73%
ALNY220617P001400002022-01-03 11:14AM EDT140.009.2611.7013.100.00-91357.10%
ALNY220617P001450002022-01-04 1:44PM EDT145.0011.7513.9015.800.00-3052055.42%
ALNY220617P001500002021-12-27 3:41PM EDT150.0018.0116.6018.200.00-4635.16%
ALNY220617P001550002021-12-27 10:41AM EDT155.0014.2518.0020.500.00-110.00%
ALNY220617P001600002022-01-05 2:29PM EDT160.0021.0022.0023.30+3.70+21.39%230.00%
ALNY220617P001650002021-12-27 2:07PM EDT165.0025.3024.8026.500.00--10.00%
ALNY220617P001750002021-11-22 12:59PM EDT175.0016.6018.9021.500.00--20.00%
ALNY220617P001800002021-12-27 10:51AM EDT180.0030.0034.7036.600.00--10.00%
ALNY220617P001850002021-12-20 2:22PM EDT185.0020.1538.3040.200.00-30320.00%
ALNY220617P001950002021-12-28 10:30AM EDT195.0043.8046.0048.300.00--10.00%
ALNY220617P002000002021-12-14 12:42PM EDT200.0032.2049.5052.700.00-10130.00%