New Zealand markets closed

Alnylam Pharmaceuticals, Inc. (ALNY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
198.61-5.72 (-2.80%)
At close: 4:00PM EDT
198.61 0.00 (0.00%)
After hours: 04:39PM EDT
In the money
Show:ListStraddle
Callsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALNY211119C001300002021-09-29 9:46AM EDT130.0051.5066.9071.200.00--283.55%
ALNY211119C001500002021-10-05 9:50AM EDT150.0048.9046.9051.400.00--161.13%
ALNY211119C001550002021-10-18 2:27AM EDT155.0055.4043.1046.100.00--162.96%
ALNY211119C001600002021-10-18 2:27AM EDT160.0050.3038.8041.200.00--561.65%
ALNY211119C001650002021-10-18 2:27AM EDT165.0046.1033.8036.200.00--354.91%
ALNY211119C001700002021-10-15 3:10PM EDT170.0040.6028.6031.700.00-3462.84%
ALNY211119C001750002021-10-18 2:27AM EDT175.0036.0024.5027.300.00--459.18%
ALNY211119C001800002021-10-22 12:46PM EDT180.0024.4921.0022.90-1.11-4.34%2254.74%
ALNY211119C001850002021-09-30 12:21PM EDT185.0015.0015.8019.000.00--1152.27%
ALNY211119C001900002021-10-15 3:31PM EDT190.0023.7012.8016.400.00-13055.03%
ALNY211119C001950002021-10-22 11:09AM EDT195.0014.7010.4013.200.00-31152.98%
ALNY211119C002000002021-10-22 3:10PM EDT200.0010.108.5011.20-1.80-15.13%223454.99%
ALNY211119C002100002021-10-22 3:54PM EDT210.006.005.206.90-2.00-25.00%343052.95%
ALNY211119C002200002021-10-22 3:57PM EDT220.003.502.654.10-1.70-32.69%646952.26%
ALNY211119C002300002021-10-20 12:16PM EDT230.003.410.554.600.00-126453.71%
ALNY211119C002400002021-10-19 3:16PM EDT240.002.850.502.000.00-12888451.56%
ALNY211119C002500002021-10-20 9:30AM EDT250.002.000.404.400.00-52170.59%
ALNY211119C002600002021-10-20 2:29PM EDT260.000.890.103.300.00-1371.83%
ALNY211119C002700002021-10-18 2:27AM EDT270.001.570.052.500.00--20073.90%
ALNY211119C002800002021-10-19 3:16PM EDT280.000.370.051.50+0.37--72872.68%
Putsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALNY211119P001400002021-09-20 12:41PM EDT140.002.100.004.800.00--1103.54%
ALNY211119P001500002021-10-18 10:33AM EDT150.000.300.104.800.00-2388.13%
ALNY211119P001600002021-10-18 12:58PM EDT160.000.500.004.800.00-71074772.29%
ALNY211119P001650002021-10-19 3:18PM EDT165.002.250.501.200.00-538952.76%
ALNY211119P001700002021-10-19 1:21PM EDT170.001.200.604.800.00-101159.81%
ALNY211119P001750002021-10-21 9:54AM EDT175.001.501.054.100.00-11051.31%
ALNY211119P001800002021-10-22 9:52AM EDT180.002.500.254.50+0.55+28.21%121156.02%
ALNY211119P001850002021-10-20 3:26PM EDT185.002.801.404.000.00-47444.53%
ALNY211119P001900002021-10-22 2:37PM EDT190.004.203.106.90+0.20+5.00%62050.60%
ALNY211119P001950002021-10-22 2:41PM EDT195.006.205.808.50+0.70+12.73%18747.82%
ALNY211119P002000002021-10-22 3:54PM EDT200.009.808.5011.40+2.10+27.27%1051449.48%
ALNY211119P002100002021-10-22 9:33AM EDT210.0014.2015.3017.50+0.10+0.71%1649.08%