Alnylam Pharmaceuticals, Inc. (ALNY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY251219C00125000 | 2024-02-22 3:24PM EDT | 125.00 | 66.90 | 52.50 | 56.80 | 0.00 | - | 15 | 15 | 67.53% |
| ALNY251219C00130000 | 2024-04-22 12:49PM EDT | 130.00 | 51.80 | 47.50 | 51.50 | 0.00 | - | 1 | 2 | 62.44% |
| ALNY251219C00145000 | 2024-04-19 1:29PM EDT | 145.00 | 42.40 | 40.50 | 45.00 | 0.00 | - | 2 | 0 | 60.55% |
| ALNY251219C00150000 | 2024-04-15 11:31AM EDT | 150.00 | 43.80 | 38.50 | 42.90 | 0.00 | - | 3 | 3 | 60.01% |
| ALNY251219C00155000 | 2024-04-04 9:59AM EDT | 155.00 | 46.60 | 36.50 | 41.00 | 0.00 | - | 6 | 3 | 59.52% |
| ALNY251219C00160000 | 2024-04-12 9:58AM EDT | 160.00 | 42.15 | 35.40 | 39.00 | 0.00 | - | 2 | 0 | 59.49% |
| ALNY251219C00170000 | 2024-02-16 11:28AM EDT | 170.00 | 38.63 | 35.00 | 37.10 | 0.00 | - | 10 | 10 | 61.86% |
| ALNY251219C00190000 | 2024-02-16 12:21PM EDT | 190.00 | 31.77 | 27.80 | 30.20 | 0.00 | - | 50 | 50 | 58.99% |
| ALNY251219C00200000 | 2024-03-22 9:32AM EDT | 200.00 | 24.10 | 23.60 | 26.50 | 0.00 | - | 1 | 20 | 56.54% |
| ALNY251219C00210000 | 2024-02-16 10:30AM EDT | 210.00 | 26.90 | 22.00 | 24.10 | 0.00 | - | 2 | 2 | 56.49% |
| ALNY251219C00220000 | 2024-04-25 10:31AM EDT | 220.00 | 19.00 | 16.10 | 20.00 | 0.00 | - | 1 | 10 | 51.94% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY251219P00100000 | 2024-02-16 4:29PM EDT | 100.00 | 14.10 | 12.20 | 13.50 | 0.00 | - | 2 | 2 | 50.15% |
| ALNY251219P00130000 | 2024-03-22 11:53AM EDT | 130.00 | 26.80 | 25.70 | 29.00 | 0.00 | - | 1 | 2 | 51.37% |
| ALNY251219P00135000 | 2024-03-28 12:23PM EDT | 135.00 | 26.00 | 27.90 | 30.20 | 0.00 | - | 1 | 2 | 48.82% |
| ALNY251219P00145000 | 2024-04-12 9:58AM EDT | 145.00 | 32.20 | 32.90 | 36.00 | 0.00 | - | 2 | 15 | 48.42% |
| ALNY251219P00155000 | 2024-02-22 11:30AM EDT | 155.00 | 35.30 | 37.80 | 42.00 | 0.00 | - | 4 | 4 | 47.74% |
| ALNY251219P00160000 | 2024-04-19 1:26PM EDT | 160.00 | 42.45 | 40.90 | 45.00 | 0.00 | - | 2 | 2 | 47.21% |
© 2024 Yahoo. All rights reserved.