Alnylam Pharmaceuticals, Inc. (ALNY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240920C00130000 | 2024-03-25 9:52AM EDT | 130.00 | 42.00 | 33.20 | 37.00 | 0.00 | - | 6 | 7 | 82.01% |
| ALNY240920C00135000 | 2024-01-19 4:53PM EDT | 135.00 | 66.00 | 38.50 | 41.00 | 0.00 | - | 1 | 1 | 102.74% |
| ALNY240920C00140000 | 2024-02-28 11:09AM EDT | 140.00 | 39.80 | 33.50 | 37.00 | 0.00 | - | 1 | 5 | 95.34% |
| ALNY240920C00145000 | 2024-02-15 1:12PM EDT | 145.00 | 34.87 | 27.70 | 31.40 | 0.00 | - | 2 | 2 | 84.54% |
| ALNY240920C00150000 | 2024-04-26 10:33AM EDT | 150.00 | 24.70 | 23.10 | 24.70 | -1.80 | -6.79% | 4 | 5,296 | 73.95% |
| ALNY240920C00155000 | 2024-04-26 10:34AM EDT | 155.00 | 22.60 | 20.80 | 22.70 | -1.00 | -4.24% | 4 | 2 | 72.94% |
| ALNY240920C00160000 | 2024-04-23 10:39AM EDT | 160.00 | 23.60 | 18.70 | 22.50 | 0.00 | - | 10 | 111 | 74.35% |
| ALNY240920C00165000 | 2024-04-23 10:39AM EDT | 165.00 | 21.40 | 17.00 | 20.50 | 0.00 | - | 4 | 20 | 73.48% |
| ALNY240920C00170000 | 2024-04-23 10:34AM EDT | 170.00 | 19.20 | 15.10 | 19.00 | 0.00 | - | 5 | 30 | 72.72% |
| ALNY240920C00175000 | 2024-04-23 10:35AM EDT | 175.00 | 17.00 | 13.60 | 17.00 | 0.00 | - | 5 | 38 | 71.49% |
| ALNY240920C00180000 | 2024-04-23 10:39AM EDT | 180.00 | 15.90 | 12.00 | 15.30 | 0.00 | - | 4 | 15 | 70.23% |
| ALNY240920C00185000 | 2024-02-27 1:17PM EDT | 185.00 | 22.70 | 15.40 | 18.00 | 0.00 | - | 15 | 56 | 82.23% |
| ALNY240920C00190000 | 2024-04-18 9:38AM EDT | 190.00 | 12.03 | 9.50 | 13.00 | 0.00 | - | 1 | 134 | 69.42% |
| ALNY240920C00195000 | 2024-02-23 1:09PM EDT | 195.00 | 18.90 | 11.30 | 14.50 | 0.00 | - | 1 | 41 | 77.26% |
| ALNY240920C00200000 | 2024-04-19 10:03AM EDT | 200.00 | 10.16 | 7.20 | 11.00 | 0.00 | - | 2 | 531 | 68.25% |
| ALNY240920C00210000 | 2024-04-18 10:19AM EDT | 210.00 | 8.40 | 5.60 | 9.00 | 0.00 | - | 2 | 37 | 67.14% |
| ALNY240920C00220000 | 2024-02-23 4:50PM EDT | 220.00 | 12.20 | 5.70 | 9.00 | 0.00 | - | 30 | 37 | 71.80% |
| ALNY240920C00230000 | 2024-03-01 2:18PM EDT | 230.00 | 7.35 | 6.00 | 8.50 | 0.00 | - | 9 | 17 | 75.60% |
| ALNY240920C00240000 | 2024-04-08 3:54PM EDT | 240.00 | 6.10 | 1.55 | 5.50 | 0.00 | - | 1 | 6 | 63.82% |
| ALNY240920C00250000 | 2024-04-26 1:31PM EDT | 250.00 | 2.75 | 1.05 | 4.60 | -0.14 | -4.84% | 1 | 5,027 | 63.43% |
| ALNY240920C00260000 | 2024-03-25 9:30AM EDT | 260.00 | 2.70 | 0.60 | 4.30 | 0.00 | - | 1 | 1 | 64.27% |
| ALNY240920C00270000 | 2024-01-23 1:30PM EDT | 270.00 | 11.50 | 3.80 | 6.00 | 0.00 | - | 1 | 1 | 79.97% |
| ALNY240920C00280000 | 2024-02-29 4:42PM EDT | 280.00 | 3.00 | 0.10 | 4.10 | 0.00 | - | 1 | 1 | 67.48% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240920P00080000 | 2024-04-09 12:12PM EDT | 80.00 | 2.33 | 0.95 | 5.00 | 0.00 | - | 4 | 6 | 77.71% |
| ALNY240920P00085000 | 2024-02-16 12:51PM EDT | 85.00 | 5.05 | 1.65 | 4.40 | 0.00 | - | 7 | 10 | 71.57% |
| ALNY240920P00090000 | 2024-04-19 3:36PM EDT | 90.00 | 4.80 | 2.85 | 6.60 | 0.00 | - | 1 | 1 | 75.88% |
| ALNY240920P00100000 | 2024-02-21 12:50PM EDT | 100.00 | 7.47 | 5.50 | 9.50 | 0.00 | - | 8 | 10 | 76.27% |
| ALNY240920P00110000 | 2024-02-15 11:02AM EDT | 110.00 | 13.40 | 6.70 | 9.20 | 0.00 | - | 11 | 21 | 64.76% |
| ALNY240920P00115000 | 2024-02-01 1:03PM EDT | 115.00 | 7.75 | 8.80 | 11.30 | 0.00 | - | - | 20 | 66.03% |
| ALNY240920P00120000 | 2024-02-16 11:06AM EDT | 120.00 | 16.60 | 10.10 | 12.80 | 0.00 | - | 1 | 11 | 64.09% |
| ALNY240920P00125000 | 2024-04-19 11:49AM EDT | 125.00 | 15.20 | 13.70 | 17.70 | 0.00 | - | 69 | 215 | 70.84% |
| ALNY240920P00130000 | 2024-04-09 12:12PM EDT | 130.00 | 14.94 | 16.00 | 19.80 | 0.00 | - | 4 | 18 | 70.15% |
| ALNY240920P00135000 | 2024-04-05 9:41AM EDT | 135.00 | 19.47 | 18.20 | 22.10 | 0.00 | - | 2 | 33 | 69.15% |
| ALNY240920P00140000 | 2024-04-18 11:30AM EDT | 140.00 | 23.42 | 20.50 | 24.40 | 0.00 | - | 1 | 563 | 67.87% |
| ALNY240920P00145000 | 2024-04-05 9:41AM EDT | 145.00 | 24.19 | 23.50 | 26.80 | 0.00 | - | 2 | 40 | 67.31% |
| ALNY240920P00150000 | 2024-04-26 10:33AM EDT | 150.00 | 27.00 | 26.20 | 29.60 | +1.00 | +3.85% | 6 | 3 | 66.47% |
| ALNY240920P00155000 | 2024-04-26 10:54AM EDT | 155.00 | 29.70 | 29.30 | 32.20 | +1.70 | +6.07% | 4 | 13 | 65.51% |
| ALNY240920P00160000 | 2024-04-23 10:32AM EDT | 160.00 | 30.80 | 31.80 | 35.60 | 0.00 | - | 2 | 12 | 64.43% |
| ALNY240920P00165000 | 2024-04-23 10:36AM EDT | 165.00 | 33.70 | 35.00 | 38.80 | 0.00 | - | 10 | 18 | 63.65% |
| ALNY240920P00170000 | 2024-04-23 10:32AM EDT | 170.00 | 36.70 | 38.10 | 42.00 | 0.00 | - | 1 | 8 | 62.35% |
| ALNY240920P00175000 | 2024-04-23 10:35AM EDT | 175.00 | 39.80 | 41.40 | 45.50 | 0.00 | - | 10 | 14 | 61.37% |
| ALNY240920P00180000 | 2024-02-21 12:39PM EDT | 180.00 | 45.20 | 44.70 | 48.00 | 0.00 | - | - | 14 | 58.48% |
| ALNY240920P00185000 | 2024-02-27 4:05PM EDT | 185.00 | 43.30 | 46.30 | 49.50 | 0.00 | - | 15 | 34 | 50.52% |
| ALNY240920P00195000 | 2024-02-27 4:42PM EDT | 195.00 | 50.00 | 53.30 | 56.50 | 0.00 | - | - | 15 | 50.87% |
| ALNY240920P00260000 | 2024-02-15 10:30AM EDT | 260.00 | 111.30 | 108.40 | 113.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.