Alnylam Pharmaceuticals, Inc. (ALNY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY250117C00090000 | 2024-02-07 12:55PM EDT | 90.00 | 89.60 | 68.10 | 71.00 | 0.00 | - | - | 1 | 97.54% |
| ALNY250117C00095000 | 2024-02-07 12:38PM EDT | 95.00 | 85.50 | 63.70 | 67.50 | 0.00 | - | 1 | 5 | 93.71% |
| ALNY250117C00100000 | 2024-03-27 3:22PM EDT | 100.00 | 67.00 | 54.40 | 58.50 | 0.00 | - | 1 | 3 | 74.40% |
| ALNY250117C00120000 | 2024-01-24 2:44PM EDT | 120.00 | 81.98 | 54.60 | 58.40 | 0.00 | - | 5 | 9 | 101.32% |
| ALNY250117C00125000 | 2023-09-19 9:41AM EDT | 125.00 | 73.40 | 59.90 | 63.40 | 0.00 | - | - | 2 | 119.07% |
| ALNY250117C00135000 | 2023-12-26 10:31AM EDT | 135.00 | 76.50 | 63.70 | 66.40 | 0.00 | - | 1 | 4 | 135.79% |
| ALNY250117C00140000 | 2024-04-09 10:59AM EDT | 140.00 | 45.16 | 31.80 | 36.00 | 0.00 | - | 9 | 6 | 67.83% |
| ALNY250117C00145000 | 2024-03-19 11:26AM EDT | 145.00 | 34.25 | 32.50 | 34.50 | 0.00 | - | 5 | 7 | 71.14% |
| ALNY250117C00150000 | 2024-04-17 3:03PM EDT | 150.00 | 32.50 | 27.70 | 31.20 | 0.00 | - | 5 | 53 | 66.45% |
| ALNY250117C00155000 | 2024-04-19 1:31PM EDT | 155.00 | 28.33 | 25.70 | 29.50 | 0.00 | - | 2 | 20 | 66.21% |
| ALNY250117C00160000 | 2024-02-16 10:57AM EDT | 160.00 | 33.58 | 26.30 | 30.40 | 0.00 | - | 16 | 1 | 71.13% |
| ALNY250117C00165000 | 2024-03-14 9:57AM EDT | 165.00 | 24.68 | 26.40 | 28.90 | 0.00 | - | 2 | 8 | 72.83% |
| ALNY250117C00170000 | 2024-03-07 10:58AM EDT | 170.00 | 25.90 | 25.80 | 30.00 | 0.00 | - | 1 | 14 | 76.29% |
| ALNY250117C00175000 | 2024-04-04 11:19AM EDT | 175.00 | 25.37 | 18.30 | 22.00 | 0.00 | - | 1 | 2 | 63.15% |
| ALNY250117C00180000 | 2024-04-26 10:46AM EDT | 180.00 | 19.16 | 16.90 | 20.50 | -7.14 | -27.15% | 1 | 12 | 62.76% |
| ALNY250117C00185000 | 2024-02-16 10:50AM EDT | 185.00 | 26.30 | 17.30 | 19.90 | 0.00 | - | 1 | 6 | 65.02% |
| ALNY250117C00190000 | 2024-04-26 10:46AM EDT | 190.00 | 16.35 | 14.40 | 17.50 | -1.08 | -6.20% | 1 | 19 | 61.77% |
| ALNY250117C00195000 | 2024-04-16 9:45AM EDT | 195.00 | 15.80 | 13.20 | 16.50 | 0.00 | - | 2 | 6 | 61.60% |
| ALNY250117C00200000 | 2024-04-25 9:30AM EDT | 200.00 | 13.00 | 12.20 | 15.00 | 0.00 | - | 1 | 54 | 60.96% |
| ALNY250117C00210000 | 2024-03-25 2:38PM EDT | 210.00 | 14.00 | 9.40 | 13.00 | 0.00 | - | 1 | 15 | 59.37% |
| ALNY250117C00220000 | 2024-04-16 11:23AM EDT | 220.00 | 10.40 | 8.30 | 11.00 | 0.00 | - | 1 | 29 | 59.15% |
| ALNY250117C00230000 | 2024-04-25 9:30AM EDT | 230.00 | 7.50 | 6.40 | 9.50 | 0.00 | - | 1 | 129 | 57.99% |
| ALNY250117C00240000 | 2024-02-13 11:27AM EDT | 240.00 | 15.10 | 6.60 | 8.80 | 0.00 | - | 1 | 2 | 60.24% |
| ALNY250117C00250000 | 2024-03-22 11:44AM EDT | 250.00 | 5.00 | 5.10 | 7.40 | 0.00 | - | 40 | 154 | 58.82% |
| ALNY250117C00260000 | 2024-03-14 11:43AM EDT | 260.00 | 5.21 | 4.70 | 6.60 | 0.00 | - | 1 | 34 | 59.48% |
| ALNY250117C00270000 | 2024-02-14 4:56PM EDT | 270.00 | 11.22 | 3.30 | 4.70 | 0.00 | - | 1 | 30 | 56.18% |
| ALNY250117C00290000 | 2024-04-16 3:48PM EDT | 290.00 | 3.30 | 1.60 | 4.40 | 0.00 | - | 1 | 2 | 56.25% |
| ALNY250117C00300000 | 2024-01-25 11:39AM EDT | 300.00 | 9.30 | 4.10 | 5.80 | 0.00 | - | 1 | 37 | 65.76% |
| ALNY250117C00320000 | 2023-12-12 3:51PM EDT | 320.00 | 4.38 | 7.00 | 9.90 | 0.00 | - | 8 | 116 | 80.63% |
| ALNY250117C00330000 | 2024-03-15 3:07PM EDT | 330.00 | 1.50 | 0.65 | 3.70 | 0.00 | - | 15 | 54 | 59.11% |
| ALNY250117C00340000 | 2024-02-15 10:30AM EDT | 340.00 | 4.75 | 0.00 | 5.00 | 0.00 | - | 3 | 3 | 62.37% |
| ALNY250117C00350000 | 2024-01-12 1:28PM EDT | 350.00 | 4.76 | 2.85 | 4.10 | 0.00 | - | 50 | 154 | 68.52% |
| ALNY250117C00360000 | 2024-02-29 2:52PM EDT | 360.00 | 1.50 | 0.00 | 5.00 | 0.00 | - | 1 | 66 | 65.29% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY250117P00080000 | 2024-04-11 3:38PM EDT | 80.00 | 4.40 | 3.40 | 6.30 | 0.00 | - | 1 | 20 | 67.41% |
| ALNY250117P00085000 | 2024-02-29 11:58AM EDT | 85.00 | 4.50 | 3.00 | 7.00 | 0.00 | - | 3 | 9 | 62.66% |
| ALNY250117P00090000 | 2024-03-25 12:26PM EDT | 90.00 | 7.47 | 5.80 | 8.40 | 0.00 | - | 113 | 93 | 65.83% |
| ALNY250117P00095000 | 2024-03-18 10:13AM EDT | 95.00 | 5.73 | 7.10 | 9.20 | 0.00 | - | 10 | 5 | 64.14% |
| ALNY250117P00100000 | 2024-03-26 3:08PM EDT | 100.00 | 7.50 | 8.20 | 10.10 | 0.00 | - | 25 | 1 | 62.01% |
| ALNY250117P00105000 | 2024-03-08 3:23PM EDT | 105.00 | 10.00 | 8.60 | 10.70 | 0.00 | - | 20 | 62 | 58.20% |
| ALNY250117P00110000 | 2024-04-26 3:22PM EDT | 110.00 | 12.32 | 11.10 | 14.50 | +0.13 | +1.07% | 1 | 5 | 61.80% |
| ALNY250117P00115000 | 2024-02-13 3:15PM EDT | 115.00 | 12.50 | 12.40 | 13.50 | 0.00 | - | 20 | 35 | 56.70% |
| ALNY250117P00120000 | 2024-04-26 3:22PM EDT | 120.00 | 16.21 | 14.40 | 18.40 | -0.17 | -1.04% | 1 | 55 | 59.88% |
| ALNY250117P00125000 | 2024-02-28 3:31PM EDT | 125.00 | 15.80 | 16.00 | 18.80 | 0.00 | - | 10 | 25 | 56.59% |
| ALNY250117P00130000 | 2024-03-25 2:51PM EDT | 130.00 | 19.10 | 19.20 | 23.00 | 0.00 | - | 2 | 23 | 59.32% |
| ALNY250117P00135000 | 2024-02-14 1:31PM EDT | 135.00 | 20.00 | 18.80 | 22.80 | 0.00 | - | 3 | 7 | 52.75% |
| ALNY250117P00140000 | 2024-04-22 1:06PM EDT | 140.00 | 25.00 | 24.00 | 27.60 | 0.00 | - | 8 | 44 | 57.54% |
| ALNY250117P00145000 | 2024-03-22 2:22PM EDT | 145.00 | 28.50 | 26.80 | 30.30 | 0.00 | - | 1 | 57 | 57.09% |
| ALNY250117P00150000 | 2024-04-04 3:27PM EDT | 150.00 | 28.90 | 28.90 | 33.00 | 0.00 | - | 1 | 119 | 55.66% |
| ALNY250117P00155000 | 2024-04-01 11:38AM EDT | 155.00 | 31.50 | 31.80 | 35.70 | 0.00 | - | 3 | 25 | 54.80% |
| ALNY250117P00160000 | 2023-12-08 12:09PM EDT | 160.00 | 24.70 | 17.60 | 21.50 | 0.00 | - | 2 | 52 | 21.88% |
| ALNY250117P00165000 | 2023-11-10 2:51PM EDT | 165.00 | 32.70 | 26.60 | 29.10 | 0.00 | - | 2 | 4 | 30.63% |
| ALNY250117P00170000 | 2024-04-17 1:14PM EDT | 170.00 | 41.32 | 40.80 | 44.80 | 0.00 | - | 8 | 129 | 52.05% |
| ALNY250117P00175000 | 2024-03-11 9:30AM EDT | 175.00 | 42.96 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ALNY250117P00180000 | 2024-03-28 11:42AM EDT | 180.00 | 46.50 | 47.20 | 51.90 | 0.00 | - | 10 | 121 | 50.46% |
| ALNY250117P00185000 | 2023-11-10 11:33AM EDT | 185.00 | 46.50 | 36.80 | 38.80 | 0.00 | - | 1 | 28 | 0.00% |
| ALNY250117P00190000 | 2023-11-10 2:27PM EDT | 190.00 | 47.20 | 39.80 | 41.70 | 0.00 | - | 1 | 152 | 0.00% |
| ALNY250117P00195000 | 2023-12-12 4:06PM EDT | 195.00 | 43.00 | 34.80 | 37.90 | 0.00 | - | 1 | 92 | 0.00% |
| ALNY250117P00200000 | 2024-01-17 11:56AM EDT | 200.00 | 40.20 | 64.00 | 66.40 | 0.00 | - | 2 | 648 | 52.14% |
| ALNY250117P00210000 | 2023-05-02 9:49AM EDT | 210.00 | 42.20 | 43.10 | 46.80 | 0.00 | - | 4 | 4 | 0.00% |
| ALNY250117P00220000 | 2023-04-12 12:24PM EDT | 220.00 | 47.90 | 42.00 | 47.00 | 0.00 | - | 1 | 5 | 0.00% |
| ALNY250117P00230000 | 2023-04-12 3:21PM EDT | 230.00 | 55.10 | 48.10 | 52.90 | 0.00 | - | - | 3 | 0.00% |
| ALNY250117P00240000 | 2023-04-12 3:29PM EDT | 240.00 | 61.20 | 53.70 | 58.50 | 0.00 | - | - | 3 | 0.00% |
| ALNY250117P00250000 | 2023-10-13 11:24AM EDT | 250.00 | 86.00 | 90.00 | 94.00 | 0.00 | - | 8 | 4 | 0.00% |
| ALNY250117P00300000 | 2023-01-03 12:52PM EDT | 300.00 | 88.20 | 85.50 | 90.50 | 0.00 | - | - | 1 | 0.00% |
| ALNY250117P00310000 | 2023-05-16 9:30AM EDT | 310.00 | 111.50 | 110.60 | 113.80 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.