Alnylam Pharmaceuticals, Inc. (ALNY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240517C00145000 | 2024-04-19 3:39PM EDT | 2024-05-17 | 6.80 | 6.50 | 6.90 | -0.20 | -2.86% | 9 | 195 | 45.00% |
| ALNY240621C00145000 | 2024-04-17 2:45PM EDT | 2024-06-21 | 14.40 | 11.40 | 12.50 | 0.00 | - | 2 | 5 | 51.14% |
| ALNY240719C00145000 | 2024-04-18 3:45PM EDT | 2024-07-19 | 23.00 | 21.60 | 23.50 | 0.00 | - | 1 | 7 | 79.77% |
| ALNY240816C00145000 | 2024-03-20 12:41PM EDT | 2024-08-16 | 27.20 | 24.20 | 26.20 | 0.00 | - | - | 2 | 77.98% |
| ALNY240920C00145000 | 2024-02-15 1:12PM EDT | 2024-09-20 | 34.87 | 27.70 | 31.40 | 0.00 | - | 2 | 2 | 80.49% |
| ALNY250117C00145000 | 2024-03-19 11:26AM EDT | 2025-01-17 | 34.25 | 32.50 | 34.50 | 0.00 | - | 5 | 7 | 68.68% |
| ALNY251219C00145000 | 2024-04-19 1:29PM EDT | 2025-12-19 | 42.40 | 41.50 | 45.80 | -6.75 | -13.73% | 2 | 2 | 60.42% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240517P00145000 | 2024-04-19 3:52PM EDT | 2024-05-17 | 6.50 | 6.60 | 7.00 | +0.10 | +1.56% | 23 | 908 | 41.93% |
| ALNY240621P00145000 | 2024-04-18 3:18PM EDT | 2024-06-21 | 11.20 | 10.30 | 11.90 | 0.00 | - | 3 | 32 | 48.46% |
| ALNY240719P00145000 | 2024-04-17 1:34PM EDT | 2024-07-19 | 20.00 | 19.50 | 21.80 | 0.00 | - | 16 | 92 | 70.99% |
| ALNY240816P00145000 | 2024-04-19 1:01PM EDT | 2024-08-16 | 23.30 | 22.80 | 24.20 | +0.05 | +0.22% | 1 | 244 | 70.89% |
| ALNY240920P00145000 | 2024-04-05 9:41AM EDT | 2024-09-20 | 24.19 | 23.70 | 27.70 | 0.00 | - | 2 | 40 | 68.31% |
| ALNY250117P00145000 | 2024-03-22 2:22PM EDT | 2025-01-17 | 28.50 | 26.80 | 30.30 | 0.00 | - | 1 | 57 | 57.18% |
| ALNY251219P00145000 | 2024-04-12 9:58AM EDT | 2025-12-19 | 32.20 | 33.70 | 36.00 | 0.00 | - | 2 | 15 | 48.69% |
© 2024 Yahoo. All rights reserved.