New Zealand markets open in 7 hours 55 minutes

Alnylam Pharmaceuticals, Inc. (ALNY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
230.89-2.96 (-1.27%)
As of 10:03AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALNY220819C000650002022-08-04 9:38AM EDT65.00147.40163.10167.100.00--0604.88%
ALNY220819C000800002022-06-17 10:33AM EDT80.0060.3061.3063.500.00-410.00%
ALNY220819C000900002022-01-18 1:13AM EDT90.0064.4068.2072.500.00--20.00%
ALNY220819C000950002022-08-04 9:39AM EDT95.00121.50132.80136.900.00-15420.90%
ALNY220819C001000002022-07-29 2:20PM EDT100.0044.50128.20132.000.00-13405.86%
ALNY220819C001150002022-07-28 11:38AM EDT115.0036.66113.50116.800.00-11111332.32%
ALNY220819C001200002022-08-04 10:54AM EDT120.0099.30108.40112.000.00-222326.37%
ALNY220819C001250002022-08-04 12:13PM EDT125.0097.50103.30107.100.00-360313.77%
ALNY220819C001300002022-08-04 12:13PM EDT130.0092.5098.20102.100.00-823296.39%
ALNY220819C001350002022-08-04 12:13PM EDT135.0087.5093.2096.700.00-5173258.59%
ALNY220819C001400002022-08-04 1:46PM EDT140.0083.7788.2091.600.00-11153237.60%
ALNY220819C001450002022-08-11 9:42AM EDT145.0084.5082.9086.700.00-7316228.71%
ALNY220819C001500002022-08-12 1:47PM EDT150.0083.7678.9082.200.00-31,068236.43%
ALNY220819C001550002022-08-12 1:47PM EDT155.0078.7973.6076.600.00-365195.41%
ALNY220819C001600002022-08-12 1:49PM EDT160.0073.9968.8071.500.00-9388177.05%
ALNY220819C001650002022-08-12 1:49PM EDT165.0068.9063.8066.700.00-3606173.63%
ALNY220819C001700002022-08-10 9:39AM EDT170.0056.5058.8061.600.00-13,055156.54%
ALNY220819C001750002022-08-09 1:35PM EDT175.0048.8954.0056.600.00-21,469144.14%
ALNY220819C001800002022-08-12 12:23PM EDT180.0055.2048.2051.700.00-74,639135.69%
ALNY220819C001850002022-08-04 3:53PM EDT185.0038.8043.6047.000.00-7360132.76%
ALNY220819C001900002022-08-12 1:59PM EDT190.0043.7739.1041.900.00-6967117.38%
ALNY220819C001950002022-08-10 3:10PM EDT195.0038.5534.1037.000.00-31,455107.57%
ALNY220819C002000002022-08-12 1:51PM EDT200.0034.2728.8032.200.00-333499.51%
ALNY220819C002100002022-08-12 2:50PM EDT210.0025.0619.0022.700.00-52,06282.15%
ALNY220819C002200002022-08-12 12:23PM EDT220.0016.009.5013.100.00-12,08858.81%
ALNY220819C002300002022-08-12 3:37PM EDT230.006.603.205.800.00-1687049.66%
ALNY220819C002400002022-08-15 9:31AM EDT240.001.650.301.95-0.85-34.00%54,29048.29%
ALNY220819C002500002022-08-12 12:12PM EDT250.000.820.051.050.00-125059.40%
ALNY220819C002600002022-08-15 9:47AM EDT260.000.100.050.95-0.23-69.70%157265.72%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALNY220819P000650002022-08-08 10:38AM EDT65.000.050.000.050.00-1311368.75%
ALNY220819P000700002022-08-08 11:18AM EDT70.000.050.002.150.00-111559.18%
ALNY220819P000750002022-08-08 1:58PM EDT75.000.050.000.050.00-2788328.13%
ALNY220819P000800002022-08-05 2:24PM EDT80.000.050.000.150.00-149346.09%
ALNY220819P000850002022-08-08 1:59PM EDT85.000.050.000.900.00-11,869410.55%
ALNY220819P000900002022-08-12 2:46PM EDT90.000.010.000.100.00-23,686296.88%
ALNY220819P000950002022-08-12 3:27PM EDT95.002.150.002.150.00-21,063425.68%
ALNY220819P001000002022-08-12 3:21PM EDT100.000.050.000.100.00-105,832265.63%
ALNY220819P001050002022-08-10 11:35AM EDT105.000.050.000.100.00-1833250.78%
ALNY220819P001100002022-08-10 10:09AM EDT110.001.090.001.650.00-12,650344.92%
ALNY220819P001150002022-08-08 11:41AM EDT115.000.050.002.150.00-70206342.77%
ALNY220819P001200002022-08-05 3:53PM EDT120.000.100.000.050.00-101,269196.88%
ALNY220819P001250002022-08-08 12:58PM EDT125.000.050.002.150.00-11,740306.64%
ALNY220819P001300002022-08-11 11:34AM EDT130.000.100.000.100.00-63,567186.72%
ALNY220819P001350002022-08-08 12:58PM EDT135.000.050.001.000.00-2926237.70%
ALNY220819P001400002022-08-10 2:24PM EDT140.000.080.000.000.00-23,26250.00%
ALNY220819P001450002022-08-09 12:20PM EDT145.000.050.000.250.00-2164171.09%
ALNY220819P001500002022-08-11 12:17PM EDT150.000.050.000.350.00-2261167.19%
ALNY220819P001550002022-08-09 3:41PM EDT155.000.050.000.250.00-2212148.83%
ALNY220819P001600002022-08-10 10:34AM EDT160.000.050.000.200.00-1327134.38%
ALNY220819P001650002022-08-12 3:53PM EDT165.000.200.000.550.00-10141143.36%
ALNY220819P001700002022-08-10 3:11PM EDT170.000.050.000.200.00-196114.26%
ALNY220819P001750002022-08-12 11:38AM EDT175.000.050.000.400.00-1148115.43%
ALNY220819P001800002022-08-12 1:13PM EDT180.000.050.000.400.00-21,042105.18%
ALNY220819P001850002022-08-10 3:01PM EDT185.000.100.000.900.00-41252109.47%
ALNY220819P001900002022-08-09 1:19PM EDT190.000.250.000.200.00-429476.76%
ALNY220819P001950002022-08-15 9:37AM EDT195.000.200.000.45+0.01+5.26%131676.95%
ALNY220819P002000002022-08-15 9:30AM EDT200.000.400.000.45+0.30+300.00%555967.19%
ALNY220819P002100002022-08-11 2:30PM EDT210.000.750.051.550.00-533763.87%
ALNY220819P002200002022-08-15 9:31AM EDT220.002.000.501.60+1.37+217.46%104551.12%
ALNY220819P002300002022-08-15 9:45AM EDT230.004.402.805.70+1.70+62.96%36457.03%
ALNY220819P002400002022-08-11 1:01PM EDT240.008.609.7013.300.00-61153.25%
ALNY220819P002500002022-08-15 9:36AM EDT250.0018.6018.6022.30+2.30+14.11%2364.16%
ALNY220819P002600002022-08-05 9:55AM EDT260.0040.7028.1031.900.00-3375.34%
ALNY220819P002700002022-08-11 3:34PM EDT270.0041.5038.0041.500.00-1285.74%
ALNY220819P002900002022-08-04 9:38AM EDT290.0077.8057.9061.900.00--0119.73%
ALNY220819P003000002022-08-04 9:38AM EDT300.0087.8068.0071.900.00--0134.96%