Alnylam Pharmaceuticals, Inc. (ALNY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240719C00135000 | 2024-03-27 11:41AM EDT | 135.00 | 34.30 | 24.20 | 28.50 | 0.00 | - | 2 | 52 | 83.46% |
| ALNY240719C00140000 | 2024-04-04 2:59PM EDT | 140.00 | 29.92 | 22.20 | 25.60 | 0.00 | - | 4 | 231 | 82.93% |
| ALNY240719C00145000 | 2024-04-26 10:32AM EDT | 145.00 | 21.70 | 20.00 | 21.40 | -0.50 | -2.25% | 8 | 9 | 78.99% |
| ALNY240719C00150000 | 2024-04-26 10:33AM EDT | 150.00 | 19.20 | 17.80 | 19.20 | -3.10 | -13.90% | 11 | 131 | 78.17% |
| ALNY240719C00155000 | 2024-04-26 10:32AM EDT | 155.00 | 17.20 | 15.60 | 18.10 | -2.70 | -13.57% | 12 | 183 | 78.76% |
| ALNY240719C00160000 | 2024-04-23 10:34AM EDT | 160.00 | 17.90 | 13.10 | 16.80 | 0.00 | - | 5 | 238 | 77.84% |
| ALNY240719C00165000 | 2024-04-26 3:34PM EDT | 165.00 | 14.01 | 12.80 | 15.30 | -2.19 | -13.52% | 1 | 211 | 80.08% |
| ALNY240719C00170000 | 2024-04-23 11:56AM EDT | 170.00 | 13.80 | 9.90 | 13.90 | 0.00 | - | 1 | 94 | 77.13% |
| ALNY240719C00175000 | 2024-04-22 10:32AM EDT | 175.00 | 10.70 | 8.50 | 12.30 | 0.00 | - | 4 | 186 | 76.07% |
| ALNY240719C00180000 | 2024-04-03 10:08AM EDT | 180.00 | 12.00 | 7.30 | 11.00 | 0.00 | - | 6 | 125 | 75.46% |
| ALNY240719C00185000 | 2024-04-26 3:34PM EDT | 185.00 | 8.32 | 7.10 | 9.90 | -0.88 | -9.57% | 1 | 965 | 76.88% |
| ALNY240719C00190000 | 2024-04-09 1:48PM EDT | 190.00 | 11.00 | 5.50 | 9.00 | 0.00 | - | 150 | 174 | 75.34% |
| ALNY240719C00195000 | 2024-04-23 2:14PM EDT | 195.00 | 6.70 | 4.10 | 8.20 | 0.00 | - | 49 | 561 | 73.91% |
| ALNY240719C00200000 | 2024-04-26 3:35PM EDT | 200.00 | 5.60 | 5.00 | 7.50 | -0.69 | -10.97% | 1 | 333 | 77.75% |
| ALNY240719C00210000 | 2024-03-26 11:12AM EDT | 210.00 | 5.80 | 2.15 | 4.40 | 0.00 | - | 2 | 4 | 68.03% |
| ALNY240719C00220000 | 2024-04-22 1:36PM EDT | 220.00 | 3.30 | 1.70 | 5.20 | 0.00 | - | 1 | 63 | 74.46% |
| ALNY240719C00230000 | 2024-04-18 2:45PM EDT | 230.00 | 3.00 | 0.50 | 4.40 | 0.00 | - | 10 | 69 | 72.56% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240719P00075000 | 2024-02-29 1:40PM EDT | 75.00 | 1.05 | 0.05 | 2.90 | 0.00 | - | - | 3 | 93.38% |
| ALNY240719P00080000 | 2024-04-10 3:37PM EDT | 80.00 | 1.10 | 0.80 | 3.60 | 0.00 | - | 1 | 2 | 94.65% |
| ALNY240719P00085000 | 2024-04-05 10:05AM EDT | 85.00 | 2.11 | 1.10 | 4.20 | 0.00 | - | 1 | 1 | 91.26% |
| ALNY240719P00090000 | 2024-04-10 10:39AM EDT | 90.00 | 1.98 | 1.40 | 4.80 | 0.00 | - | 1 | 70 | 87.40% |
| ALNY240719P00095000 | 2024-04-12 9:30AM EDT | 95.00 | 2.60 | 1.55 | 4.10 | 0.00 | - | 20 | 33 | 77.25% |
| ALNY240719P00100000 | 2024-03-22 11:43AM EDT | 100.00 | 4.70 | 2.90 | 6.60 | 0.00 | - | 1 | 748 | 83.86% |
| ALNY240719P00105000 | 2024-04-17 1:54PM EDT | 105.00 | 5.90 | 4.40 | 7.30 | 0.00 | - | 240 | 238 | 82.62% |
| ALNY240719P00110000 | 2024-04-16 10:52AM EDT | 110.00 | 5.65 | 5.10 | 8.70 | 0.00 | - | - | 10 | 80.27% |
| ALNY240719P00115000 | 2024-04-25 9:30AM EDT | 115.00 | 8.40 | 6.20 | 9.90 | 0.00 | - | 10 | 59 | 77.81% |
| ALNY240719P00120000 | 2024-04-18 3:45PM EDT | 120.00 | 10.10 | 7.90 | 11.00 | 0.00 | - | 7 | 310 | 75.90% |
| ALNY240719P00125000 | 2024-04-17 2:07PM EDT | 125.00 | 11.30 | 10.10 | 13.60 | 0.00 | - | 1 | 48 | 77.61% |
| ALNY240719P00130000 | 2024-04-18 3:57PM EDT | 130.00 | 13.80 | 12.50 | 15.50 | 0.00 | - | 3 | 106 | 77.25% |
| ALNY240719P00135000 | 2024-04-11 3:56PM EDT | 135.00 | 13.40 | 13.60 | 17.60 | 0.00 | - | 5 | 836 | 73.97% |
| ALNY240719P00140000 | 2024-04-26 2:10PM EDT | 140.00 | 17.30 | 16.60 | 19.10 | -1.20 | -6.49% | 250 | 155 | 72.58% |
| ALNY240719P00145000 | 2024-04-26 10:32AM EDT | 145.00 | 19.80 | 19.40 | 21.80 | -0.90 | -4.35% | 5 | 92 | 72.36% |
| ALNY240719P00150000 | 2024-04-26 10:38AM EDT | 150.00 | 22.50 | 22.10 | 24.90 | +2.20 | +10.84% | 10 | 116 | 71.97% |
| ALNY240719P00155000 | 2024-04-26 10:32AM EDT | 155.00 | 25.40 | 24.90 | 27.50 | +1.60 | +6.72% | 10 | 47 | 70.18% |
| ALNY240719P00160000 | 2024-04-23 10:33AM EDT | 160.00 | 26.60 | 27.60 | 31.30 | 0.00 | - | 2 | 50 | 69.75% |
| ALNY240719P00165000 | 2024-04-22 10:33AM EDT | 165.00 | 31.90 | 30.40 | 35.00 | 0.00 | - | 3 | 197 | 68.67% |
| ALNY240719P00170000 | 2024-04-22 10:37AM EDT | 170.00 | 35.20 | 33.80 | 38.50 | 0.00 | - | 10 | 32 | 67.71% |
| ALNY240719P00175000 | 2024-04-05 10:31AM EDT | 175.00 | 35.20 | 37.10 | 41.90 | 0.00 | - | 4 | 4 | 65.69% |
| ALNY240719P00185000 | 2024-02-22 11:36AM EDT | 185.00 | 40.00 | 43.30 | 47.80 | 0.00 | - | 4 | 4 | 55.74% |
© 2024 Yahoo. All rights reserved.