Alnylam Pharmaceuticals, Inc. (ALNY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:03AM EDT. Market open.
Strike:150.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240517C00150000 | 2024-05-08 1:40PM EDT | 2024-05-17 | 6.00 | 2.95 | 4.20 | 0.00 | - | 3 | 232 | 38.31% |
| ALNY240621C00150000 | 2024-05-03 2:44PM EDT | 2024-06-21 | 12.20 | 10.30 | 11.60 | 0.00 | - | 17 | 163 | 52.97% |
| ALNY240719C00150000 | 2024-05-07 10:33AM EDT | 2024-07-19 | 22.40 | 20.30 | 23.20 | 0.00 | - | 13 | 266 | 79.82% |
| ALNY240816C00150000 | 2024-05-07 3:35PM EDT | 2024-08-16 | 28.00 | 23.60 | 26.80 | 0.00 | - | 2 | 371 | 78.91% |
| ALNY240920C00150000 | 2024-05-06 12:45PM EDT | 2024-09-20 | 26.80 | 24.20 | 27.70 | 0.00 | - | 2 | 5,283 | 70.01% |
| ALNY250117C00150000 | 2024-04-17 3:03PM EDT | 2025-01-17 | 32.50 | 29.60 | 33.00 | 0.00 | - | 5 | 53 | 62.02% |
| ALNY251219C00150000 | 2024-04-15 11:31AM EDT | 2025-12-19 | 43.80 | 40.50 | 44.80 | 0.00 | - | 3 | 3 | 56.28% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240517P00150000 | 2024-05-07 3:55PM EDT | 2024-05-17 | 1.56 | 2.25 | 2.95 | 0.00 | - | 122 | 602 | 36.91% |
| ALNY240621P00150000 | 2024-05-07 11:16AM EDT | 2024-06-21 | 7.70 | 8.30 | 9.30 | 0.00 | - | 13 | 137 | 47.29% |
| ALNY240719P00150000 | 2024-05-07 11:00AM EDT | 2024-07-19 | 18.40 | 16.50 | 20.70 | 0.00 | - | 49 | 177 | 72.12% |
| ALNY240816P00150000 | 2024-05-07 10:32AM EDT | 2024-08-16 | 21.50 | 19.40 | 23.30 | 0.00 | - | 10 | 32 | 70.07% |
| ALNY240920P00150000 | 2024-05-02 10:34AM EDT | 2024-09-20 | 24.10 | 20.00 | 23.20 | 0.00 | - | 10 | 22 | 61.01% |
| ALNY250117P00150000 | 2024-05-02 1:18PM EDT | 2025-01-17 | 27.80 | 22.80 | 26.50 | 0.00 | - | 1 | 118 | 50.69% |
© 2024 Yahoo. All rights reserved.