Alnylam Pharmaceuticals, Inc. (ALNY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240816C00130000 | 2024-02-16 10:30AM EDT | 130.00 | 40.70 | 35.50 | 38.40 | 0.00 | - | 1 | 1 | 100.54% |
| ALNY240816C00140000 | 2024-03-25 2:07PM EDT | 140.00 | 34.20 | 25.60 | 29.50 | 0.00 | - | 16 | 17 | 83.72% |
| ALNY240816C00145000 | 2024-03-20 12:41PM EDT | 145.00 | 27.20 | 24.20 | 26.20 | 0.00 | - | - | 2 | 82.81% |
| ALNY240816C00150000 | 2024-04-16 9:30AM EDT | 150.00 | 22.70 | 21.10 | 23.00 | -2.40 | -9.56% | 5 | 369 | 78.90% |
| ALNY240816C00155000 | 2024-04-26 10:32AM EDT | 155.00 | 20.60 | 19.00 | 20.80 | -2.80 | -11.97% | 5 | 551 | 77.78% |
| ALNY240816C00160000 | 2024-04-22 10:34AM EDT | 160.00 | 18.70 | 16.80 | 20.50 | 0.00 | - | 2 | 625 | 79.08% |
| ALNY240816C00165000 | 2024-04-22 10:36AM EDT | 165.00 | 16.90 | 14.80 | 18.40 | 0.00 | - | 3 | 95 | 77.43% |
| ALNY240816C00170000 | 2024-04-22 10:43AM EDT | 170.00 | 15.00 | 13.00 | 17.00 | 0.00 | - | 2 | 113 | 76.81% |
| ALNY240816C00175000 | 2024-04-25 11:46AM EDT | 175.00 | 12.80 | 11.80 | 15.50 | 0.00 | - | 10 | 467 | 76.61% |
| ALNY240816C00180000 | 2024-04-08 2:27PM EDT | 180.00 | 18.50 | 10.20 | 14.00 | 0.00 | - | 5 | 31 | 75.38% |
| ALNY240816C00185000 | 2024-04-08 2:27PM EDT | 185.00 | 16.80 | 9.00 | 12.50 | 0.00 | - | - | 11 | 74.43% |
| ALNY240816C00190000 | 2024-04-23 1:21PM EDT | 190.00 | 9.75 | 7.60 | 11.50 | 0.00 | - | 1 | 6 | 73.63% |
| ALNY240816C00195000 | 2024-04-17 3:51PM EDT | 195.00 | 9.30 | 6.60 | 9.90 | 0.00 | - | 19 | 321 | 72.07% |
| ALNY240816C00200000 | 2024-04-22 1:18PM EDT | 200.00 | 8.00 | 5.90 | 9.50 | 0.00 | - | 1 | 1,048 | 72.99% |
| ALNY240816C00210000 | 2024-04-24 9:50AM EDT | 210.00 | 6.80 | 4.20 | 7.50 | 0.00 | - | 150 | 212 | 70.98% |
| ALNY240816C00220000 | 2024-04-09 12:37PM EDT | 220.00 | 7.40 | 2.75 | 6.50 | 0.00 | - | 1 | 64 | 70.35% |
| ALNY240816C00230000 | 2024-03-07 4:21PM EDT | 230.00 | 5.60 | 2.85 | 6.80 | 0.00 | - | - | 10 | 75.83% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240816P00075000 | 2024-04-10 10:39AM EDT | 75.00 | 1.28 | 0.05 | 3.80 | 0.00 | - | 1 | 5 | 86.21% |
| ALNY240816P00080000 | 2024-02-16 11:37AM EDT | 80.00 | 3.85 | 1.45 | 4.20 | 0.00 | - | 5 | 5 | 87.77% |
| ALNY240816P00085000 | 2024-04-04 10:23AM EDT | 85.00 | 3.00 | 2.10 | 5.20 | 0.00 | - | 119 | 104 | 87.04% |
| ALNY240816P00090000 | 2024-04-04 10:23AM EDT | 90.00 | 3.70 | 2.30 | 6.10 | 0.00 | - | 116 | 183 | 83.50% |
| ALNY240816P00095000 | 2024-04-04 10:23AM EDT | 95.00 | 4.60 | 3.40 | 7.10 | 0.00 | - | 120 | 101 | 82.73% |
| ALNY240816P00100000 | 2024-04-04 10:23AM EDT | 100.00 | 5.50 | 5.50 | 6.70 | 0.00 | - | 119 | 102 | 80.08% |
| ALNY240816P00110000 | 2024-04-08 3:19PM EDT | 110.00 | 6.75 | 7.20 | 10.90 | 0.00 | - | - | 10 | 79.22% |
| ALNY240816P00115000 | 2024-03-27 11:18AM EDT | 115.00 | 9.00 | 8.10 | 11.90 | 0.00 | - | 2 | 2 | 75.53% |
| ALNY240816P00125000 | 2024-04-10 12:27PM EDT | 125.00 | 11.80 | 12.60 | 16.40 | 0.00 | - | 1 | 30 | 76.86% |
| ALNY240816P00130000 | 2024-03-26 1:28PM EDT | 130.00 | 14.40 | 14.60 | 18.50 | 0.00 | - | 4 | 6 | 75.73% |
| ALNY240816P00135000 | 2024-04-25 1:43PM EDT | 135.00 | 18.50 | 17.00 | 20.90 | 0.00 | - | 1 | 10 | 75.26% |
| ALNY240816P00140000 | 2024-04-26 3:32PM EDT | 140.00 | 20.55 | 19.70 | 22.80 | +1.15 | +5.93% | 252 | 2 | 73.90% |
| ALNY240816P00145000 | 2024-04-19 1:01PM EDT | 145.00 | 23.30 | 22.20 | 25.50 | 0.00 | - | 1 | 243 | 73.00% |
| ALNY240816P00150000 | 2024-04-26 10:32AM EDT | 150.00 | 25.60 | 25.10 | 28.00 | +1.40 | +5.79% | 5 | 17 | 71.94% |
| ALNY240816P00155000 | 2024-04-26 10:53AM EDT | 155.00 | 28.20 | 27.80 | 30.80 | +3.30 | +13.25% | 7 | 45 | 70.53% |
| ALNY240816P00160000 | 2024-04-10 1:11PM EDT | 160.00 | 27.80 | 30.40 | 34.30 | 0.00 | - | 2 | 262 | 69.59% |
| ALNY240816P00165000 | 2024-04-10 1:39PM EDT | 165.00 | 30.40 | 33.50 | 37.50 | 0.00 | - | 8 | 30 | 68.49% |
| ALNY240816P00170000 | 2024-04-10 3:59PM EDT | 170.00 | 33.90 | 36.20 | 41.00 | 0.00 | - | 9 | 13 | 66.75% |
| ALNY240816P00175000 | 2024-04-10 2:14PM EDT | 175.00 | 36.10 | 39.70 | 44.00 | 0.00 | - | 3 | 18 | 64.98% |
| ALNY240816P00180000 | 2024-03-11 3:50PM EDT | 180.00 | 42.40 | 39.00 | 40.60 | 0.00 | - | 1 | 1 | 45.28% |
| ALNY240816P00185000 | 2024-04-08 3:40PM EDT | 185.00 | 41.80 | 47.40 | 51.50 | 0.00 | - | - | 2 | 63.80% |
© 2024 Yahoo. All rights reserved.