Alnylam Pharmaceuticals, Inc. (ALNY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240517C00140000 | 2024-04-25 3:44PM EDT | 2024-05-17 | 8.55 | 7.50 | 8.20 | 0.00 | - | 4 | 53 | 46.22% |
| ALNY240621C00140000 | 2024-03-28 2:37PM EDT | 2024-06-21 | 19.50 | 13.40 | 14.20 | 0.00 | - | 1 | 98 | 54.16% |
| ALNY240719C00140000 | 2024-04-04 2:59PM EDT | 2024-07-19 | 29.92 | 22.20 | 25.60 | 0.00 | - | 4 | 231 | 81.96% |
| ALNY240816C00140000 | 2024-03-25 2:07PM EDT | 2024-08-16 | 34.20 | 25.60 | 29.50 | 0.00 | - | 16 | 17 | 82.98% |
| ALNY240920C00140000 | 2024-02-28 11:09AM EDT | 2024-09-20 | 39.80 | 33.50 | 37.00 | 0.00 | - | 1 | 5 | 94.70% |
| ALNY250117C00140000 | 2024-04-09 10:59AM EDT | 2025-01-17 | 45.16 | 31.80 | 36.00 | 0.00 | - | 9 | 6 | 67.58% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240517P00140000 | 2024-04-26 10:46AM EDT | 2024-05-17 | 3.70 | 3.80 | 4.40 | -0.80 | -17.78% | 33 | 909 | 42.60% |
| ALNY240621P00140000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 9.40 | 9.10 | 9.60 | +0.53 | +5.98% | 5 | 588 | 50.13% |
| ALNY240719P00140000 | 2024-04-26 2:10PM EDT | 2024-07-19 | 17.30 | 16.60 | 19.10 | -1.20 | -6.49% | 250 | 155 | 71.72% |
| ALNY240816P00140000 | 2024-04-26 3:32PM EDT | 2024-08-16 | 20.55 | 19.70 | 22.80 | +1.15 | +5.93% | 252 | 2 | 73.24% |
| ALNY240920P00140000 | 2024-04-18 11:30AM EDT | 2024-09-20 | 23.42 | 20.50 | 24.40 | 0.00 | - | 1 | 563 | 67.41% |
| ALNY250117P00140000 | 2024-04-22 1:06PM EDT | 2025-01-17 | 25.00 | 24.00 | 27.60 | 0.00 | - | 8 | 44 | 57.32% |
© 2024 Yahoo. All rights reserved.