Alnylam Pharmaceuticals, Inc. (ALNY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240517C00100000 | 2024-02-16 10:42AM EDT | 100.00 | 51.05 | 48.30 | 52.20 | 0.00 | - | 8 | 5 | 189.92% |
| ALNY240517C00105000 | 2024-02-23 11:16AM EDT | 105.00 | 55.05 | 41.00 | 44.90 | 0.00 | - | 3 | 3 | 146.02% |
| ALNY240517C00110000 | 2024-02-15 4:08PM EDT | 110.00 | 42.80 | 39.10 | 42.20 | 0.00 | - | 4 | 1 | 160.51% |
| ALNY240517C00140000 | 2024-04-25 3:44PM EDT | 140.00 | 8.55 | 7.50 | 8.20 | 0.00 | - | 4 | 53 | 46.22% |
| ALNY240517C00145000 | 2024-04-26 3:59PM EDT | 145.00 | 5.10 | 4.90 | 5.40 | -0.90 | -15.00% | 19 | 245 | 43.99% |
| ALNY240517C00150000 | 2024-04-26 2:39PM EDT | 150.00 | 3.70 | 3.00 | 3.60 | -0.05 | -1.33% | 16 | 156 | 44.56% |
| ALNY240517C00155000 | 2024-04-26 11:51AM EDT | 155.00 | 2.70 | 1.70 | 2.35 | +0.65 | +31.71% | 10 | 985 | 45.34% |
| ALNY240517C00160000 | 2024-04-26 9:40AM EDT | 160.00 | 1.40 | 0.85 | 1.50 | +0.30 | +27.27% | 5 | 361 | 46.09% |
| ALNY240517C00165000 | 2024-04-25 1:36PM EDT | 165.00 | 0.95 | 0.55 | 0.95 | 0.00 | - | 21 | 709 | 46.97% |
| ALNY240517C00170000 | 2024-04-23 11:17AM EDT | 170.00 | 1.00 | 0.25 | 0.50 | 0.00 | - | 5 | 347 | 45.95% |
| ALNY240517C00175000 | 2024-04-22 2:05PM EDT | 175.00 | 0.56 | 0.00 | 0.75 | 0.00 | - | 1 | 313 | 56.76% |
| ALNY240517C00180000 | 2024-04-25 1:39PM EDT | 180.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 742 | 54.10% |
| ALNY240517C00185000 | 2024-04-11 11:21AM EDT | 185.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 59 | 59.18% |
| ALNY240517C00190000 | 2024-04-04 9:57AM EDT | 190.00 | 0.90 | 0.05 | 0.75 | 0.00 | - | 5 | 128 | 64.80% |
| ALNY240517C00195000 | 2024-03-13 10:54AM EDT | 195.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | 1 | 150 | 68.65% |
| ALNY240517C00200000 | 2024-04-09 3:18PM EDT | 200.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 1 | 202 | 54.88% |
| ALNY240517C00210000 | 2024-02-13 12:04PM EDT | 210.00 | 13.40 | 0.05 | 0.80 | 0.00 | - | 8 | 103 | 83.35% |
| ALNY240517C00220000 | 2024-03-28 3:53PM EDT | 220.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 45 | 550 | 108.64% |
| ALNY240517C00230000 | 2024-02-08 4:43PM EDT | 230.00 | 7.01 | 0.00 | 0.75 | 0.00 | - | 1 | 154 | 96.88% |
| ALNY240517C00240000 | 2024-03-15 9:30AM EDT | 240.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 103.81% |
| ALNY240517C00250000 | 2024-03-28 3:53PM EDT | 250.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 40 | 444 | 110.45% |
| ALNY240517C00260000 | 2024-04-17 2:16PM EDT | 260.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 116.70% |
| ALNY240517C00280000 | 2024-03-22 9:38AM EDT | 280.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 10 | 25 | 128.22% |
| ALNY240517C00290000 | 2024-01-30 12:27PM EDT | 290.00 | 2.90 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 133.69% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240517P00090000 | 2024-02-02 3:11PM EDT | 90.00 | 2.00 | 0.05 | 1.50 | 0.00 | - | 1 | 1 | 118.85% |
| ALNY240517P00095000 | 2024-01-09 3:23PM EDT | 95.00 | 1.15 | 1.40 | 5.50 | 0.00 | - | 1 | 0 | 160.03% |
| ALNY240517P00100000 | 2024-03-28 3:53PM EDT | 100.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 44 | 244 | 82.91% |
| ALNY240517P00110000 | 2024-03-27 9:44AM EDT | 110.00 | 0.60 | 0.00 | 1.65 | 0.00 | - | 1 | 106 | 76.03% |
| ALNY240517P00115000 | 2024-03-27 10:45AM EDT | 115.00 | 0.44 | 0.00 | 0.75 | 0.00 | - | 4 | 10 | 54.98% |
| ALNY240517P00120000 | 2024-04-25 1:26PM EDT | 120.00 | 0.32 | 0.00 | 2.45 | 0.00 | - | 1 | 86 | 62.43% |
| ALNY240517P00125000 | 2024-04-25 1:26PM EDT | 125.00 | 0.56 | 0.55 | 1.25 | +0.03 | +5.66% | 5 | 145 | 52.12% |
| ALNY240517P00130000 | 2024-04-26 1:06PM EDT | 130.00 | 1.14 | 1.15 | 1.75 | -0.38 | -25.00% | 15 | 859 | 47.05% |
| ALNY240517P00135000 | 2024-04-24 3:39PM EDT | 135.00 | 2.45 | 1.95 | 4.10 | 0.00 | - | 51 | 245 | 55.37% |
| ALNY240517P00140000 | 2024-04-26 10:46AM EDT | 140.00 | 3.70 | 3.80 | 4.40 | -0.80 | -17.78% | 33 | 909 | 42.60% |
| ALNY240517P00145000 | 2024-04-26 2:40PM EDT | 145.00 | 5.50 | 6.10 | 6.80 | -0.20 | -3.51% | 22 | 1,021 | 41.93% |
| ALNY240517P00150000 | 2024-04-26 11:55AM EDT | 150.00 | 8.70 | 9.20 | 9.90 | +2.10 | +31.82% | 14 | 439 | 41.58% |
| ALNY240517P00155000 | 2024-04-19 3:41PM EDT | 155.00 | 13.15 | 11.00 | 14.10 | 0.00 | - | 11 | 280 | 45.87% |
| ALNY240517P00160000 | 2024-04-15 12:47PM EDT | 160.00 | 14.28 | 15.20 | 18.60 | 0.00 | - | 25 | 70 | 50.37% |
| ALNY240517P00165000 | 2024-04-02 10:39AM EDT | 165.00 | 16.60 | 19.80 | 23.60 | 0.00 | - | 1 | 94 | 58.57% |
| ALNY240517P00170000 | 2024-02-15 2:50PM EDT | 170.00 | 23.10 | 22.80 | 24.40 | 0.00 | - | 250 | 281 | 0.00% |
| ALNY240517P00175000 | 2024-01-24 2:11PM EDT | 175.00 | 21.00 | 19.00 | 22.30 | 0.00 | - | 22 | 35 | 0.00% |
| ALNY240517P00180000 | 2024-04-24 2:49PM EDT | 180.00 | 34.10 | 34.00 | 38.80 | 0.00 | - | 1,100 | 610 | 82.45% |
| ALNY240517P00185000 | 2023-12-20 1:52PM EDT | 185.00 | 26.30 | 24.70 | 28.30 | 0.00 | - | 96 | 107 | 0.00% |
| ALNY240517P00190000 | 2024-04-17 2:47PM EDT | 190.00 | 44.70 | 44.10 | 48.80 | 0.00 | - | 100 | 80 | 95.02% |
| ALNY240517P00195000 | 2024-02-14 4:40PM EDT | 195.00 | 47.59 | 44.20 | 48.20 | 0.00 | - | 61 | 101 | 0.00% |
| ALNY240517P00200000 | 2024-01-05 1:40PM EDT | 200.00 | 32.10 | 41.50 | 44.90 | 0.00 | - | 18 | 135 | 0.00% |
| ALNY240517P00210000 | 2024-01-08 4:18PM EDT | 210.00 | 34.10 | 50.70 | 53.80 | 0.00 | - | 101 | 134 | 0.00% |
© 2024 Yahoo. All rights reserved.