Alnylam Pharmaceuticals, Inc. (ALNY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240517C00100000 | 2024-02-16 10:42AM EDT | 100.00 | 51.05 | 48.30 | 52.20 | 0.00 | - | 8 | 5 | 158.35% |
| ALNY240517C00105000 | 2024-02-23 11:16AM EDT | 105.00 | 55.05 | 41.00 | 44.90 | 0.00 | - | 3 | 3 | 118.65% |
| ALNY240517C00110000 | 2024-02-15 4:08PM EDT | 110.00 | 42.80 | 39.10 | 42.20 | 0.00 | - | 4 | 1 | 133.89% |
| ALNY240517C00140000 | 2024-04-19 3:40PM EDT | 140.00 | 9.56 | 9.30 | 9.70 | -0.24 | -2.45% | 15 | 36 | 46.39% |
| ALNY240517C00145000 | 2024-04-19 3:39PM EDT | 145.00 | 6.80 | 6.50 | 6.90 | -0.20 | -2.86% | 9 | 195 | 45.00% |
| ALNY240517C00150000 | 2024-04-19 3:27PM EDT | 150.00 | 4.60 | 4.40 | 4.80 | -0.50 | -9.80% | 10 | 93 | 44.63% |
| ALNY240517C00155000 | 2024-04-19 1:18PM EDT | 155.00 | 3.32 | 3.00 | 3.20 | -0.08 | -2.35% | 17 | 953 | 44.21% |
| ALNY240517C00160000 | 2024-04-19 3:18PM EDT | 160.00 | 1.95 | 1.95 | 2.20 | -0.25 | -11.36% | 9 | 199 | 45.12% |
| ALNY240517C00165000 | 2024-04-19 12:07PM EDT | 165.00 | 1.20 | 1.05 | 1.45 | -0.85 | -41.46% | 3 | 654 | 45.51% |
| ALNY240517C00170000 | 2024-04-17 9:46AM EDT | 170.00 | 1.00 | 0.70 | 0.90 | -0.36 | -26.47% | 1 | 345 | 45.39% |
| ALNY240517C00175000 | 2024-04-19 10:09AM EDT | 175.00 | 0.59 | 0.40 | 0.55 | -0.01 | -1.67% | 1 | 312 | 45.41% |
| ALNY240517C00180000 | 2024-04-19 11:18AM EDT | 180.00 | 0.38 | 0.00 | 0.45 | -0.12 | -24.00% | 2 | 739 | 48.34% |
| ALNY240517C00185000 | 2024-04-11 11:21AM EDT | 185.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 59 | 51.12% |
| ALNY240517C00190000 | 2024-04-04 9:57AM EDT | 190.00 | 0.90 | 0.05 | 0.75 | 0.00 | - | 5 | 128 | 56.10% |
| ALNY240517C00195000 | 2024-03-13 10:54AM EDT | 195.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | 1 | 150 | 59.57% |
| ALNY240517C00200000 | 2024-04-09 3:18PM EDT | 200.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 202 | 63.57% |
| ALNY240517C00210000 | 2024-02-13 12:04PM EDT | 210.00 | 13.40 | 0.05 | 0.80 | 0.00 | - | 8 | 103 | 72.61% |
| ALNY240517C00220000 | 2024-03-28 3:53PM EDT | 220.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 45 | 550 | 78.08% |
| ALNY240517C00230000 | 2024-02-08 4:43PM EDT | 230.00 | 7.01 | 0.00 | 0.75 | 0.00 | - | 1 | 154 | 84.62% |
| ALNY240517C00240000 | 2024-03-15 9:30AM EDT | 240.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 90.82% |
| ALNY240517C00250000 | 2024-03-28 3:53PM EDT | 250.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 40 | 444 | 96.68% |
| ALNY240517C00260000 | 2024-04-17 2:16PM EDT | 260.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 102.25% |
| ALNY240517C00280000 | 2024-03-22 9:38AM EDT | 280.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 10 | 25 | 112.50% |
| ALNY240517C00290000 | 2024-01-30 12:27PM EDT | 290.00 | 2.90 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 117.29% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240517P00090000 | 2024-02-02 3:11PM EDT | 90.00 | 2.00 | 0.05 | 1.50 | 0.00 | - | 1 | 1 | 106.64% |
| ALNY240517P00095000 | 2024-01-09 3:23PM EDT | 95.00 | 1.15 | 1.40 | 5.50 | 0.00 | - | 1 | 0 | 143.46% |
| ALNY240517P00100000 | 2024-03-28 3:53PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 244 | 25.00% |
| ALNY240517P00110000 | 2024-03-27 9:44AM EDT | 110.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 106 | 58.01% |
| ALNY240517P00115000 | 2024-03-27 10:45AM EDT | 115.00 | 0.44 | 0.00 | 1.55 | 0.00 | - | 4 | 10 | 58.89% |
| ALNY240517P00120000 | 2024-04-18 1:13PM EDT | 120.00 | 0.48 | 0.45 | 0.80 | 0.00 | - | 2 | 85 | 50.59% |
| ALNY240517P00125000 | 2024-03-27 11:51AM EDT | 125.00 | 0.95 | 0.90 | 1.10 | 0.00 | - | 21 | 134 | 46.02% |
| ALNY240517P00130000 | 2024-04-19 12:05PM EDT | 130.00 | 1.45 | 1.65 | 2.00 | +0.35 | +31.82% | 1 | 847 | 45.96% |
| ALNY240517P00135000 | 2024-04-19 3:32PM EDT | 135.00 | 2.87 | 2.75 | 3.10 | -0.03 | -1.03% | 20 | 242 | 44.06% |
| ALNY240517P00140000 | 2024-04-19 3:47PM EDT | 140.00 | 4.50 | 4.40 | 4.80 | +0.22 | +5.14% | 26 | 606 | 43.16% |
| ALNY240517P00145000 | 2024-04-19 2:32PM EDT | 145.00 | 6.50 | 6.60 | 7.00 | +0.10 | +1.56% | 23 | 908 | 41.93% |
| ALNY240517P00150000 | 2024-04-19 3:27PM EDT | 150.00 | 9.60 | 9.40 | 9.90 | +0.40 | +4.35% | 12 | 407 | 41.47% |
| ALNY240517P00155000 | 2024-04-19 3:41PM EDT | 155.00 | 13.15 | 11.20 | 15.10 | +1.65 | +14.35% | 11 | 269 | 53.35% |
| ALNY240517P00160000 | 2024-04-15 12:47PM EDT | 160.00 | 14.28 | 15.30 | 18.80 | 0.00 | - | 25 | 70 | 53.15% |
| ALNY240517P00165000 | 2024-04-02 10:39AM EDT | 165.00 | 16.60 | 19.50 | 22.90 | 0.00 | - | 1 | 94 | 53.64% |
| ALNY240517P00170000 | 2024-02-15 2:50PM EDT | 170.00 | 23.10 | 22.80 | 24.40 | 0.00 | - | 250 | 281 | 0.00% |
| ALNY240517P00175000 | 2024-01-24 2:11PM EDT | 175.00 | 21.00 | 19.00 | 22.30 | 0.00 | - | 22 | 35 | 0.00% |
| ALNY240517P00180000 | 2024-02-27 11:51AM EDT | 180.00 | 22.40 | 30.60 | 31.90 | 0.00 | - | 100 | 646 | 0.00% |
| ALNY240517P00185000 | 2023-12-20 1:52PM EDT | 185.00 | 26.30 | 24.70 | 28.30 | 0.00 | - | 96 | 107 | 0.00% |
| ALNY240517P00190000 | 2024-04-17 2:47PM EDT | 190.00 | 44.70 | 43.70 | 47.80 | 0.00 | - | 100 | 80 | 83.62% |
| ALNY240517P00195000 | 2024-02-14 4:40PM EDT | 195.00 | 47.59 | 44.20 | 48.20 | 0.00 | - | 61 | 101 | 0.00% |
| ALNY240517P00200000 | 2024-01-05 1:40PM EDT | 200.00 | 32.10 | 41.50 | 44.90 | 0.00 | - | 18 | 135 | 0.00% |
| ALNY240517P00210000 | 2024-01-08 4:18PM EDT | 210.00 | 34.10 | 50.70 | 53.80 | 0.00 | - | 101 | 134 | 0.00% |
© 2024 Yahoo. All rights reserved.