Alnylam Pharmaceuticals, Inc. (ALNY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240517C00150000 | 2024-05-08 1:40PM EDT | 2024-05-17 | 6.00 | 2.70 | 3.40 | 0.00 | - | 3 | 232 | 41.11% |
| ALNY240621C00150000 | 2024-05-10 11:02AM EDT | 2024-06-21 | 9.75 | 10.10 | 10.70 | -1.65 | -14.47% | 1 | 164 | 50.65% |
| ALNY240719C00150000 | 2024-05-10 10:52AM EDT | 2024-07-19 | 21.90 | 21.40 | 23.00 | -1.60 | -6.81% | 5 | 284 | 84.76% |
| ALNY240816C00150000 | 2024-05-07 3:35PM EDT | 2024-08-16 | 28.00 | 23.40 | 27.50 | 0.00 | - | 2 | 371 | 82.21% |
| ALNY240920C00150000 | 2024-05-09 9:59AM EDT | 2024-09-20 | 26.20 | 25.30 | 27.30 | 0.00 | - | 2 | 5,285 | 72.89% |
| ALNY250117C00150000 | 2024-04-17 3:03PM EDT | 2025-01-17 | 32.50 | 28.60 | 31.30 | 0.00 | - | 5 | 53 | 60.40% |
| ALNY251219C00150000 | 2024-04-15 11:31AM EDT | 2025-12-19 | 43.80 | 39.60 | 43.10 | 0.00 | - | 3 | 3 | 55.19% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240517P00150000 | 2024-05-07 3:55PM EDT | 2024-05-17 | 1.56 | 2.15 | 2.45 | 0.00 | - | 122 | 602 | 34.86% |
| ALNY240621P00150000 | 2024-05-10 3:46PM EDT | 2024-06-21 | 8.90 | 8.70 | 9.20 | +0.50 | +5.95% | 1 | 138 | 47.01% |
| ALNY240719P00150000 | 2024-05-09 1:28PM EDT | 2024-07-19 | 18.30 | 19.00 | 21.70 | 0.00 | - | 27 | 186 | 79.39% |
| ALNY240816P00150000 | 2024-05-07 10:32AM EDT | 2024-08-16 | 21.50 | 21.30 | 23.80 | 0.00 | - | 10 | 32 | 74.20% |
| ALNY240920P00150000 | 2024-05-09 1:32PM EDT | 2024-09-20 | 22.20 | 22.00 | 24.30 | 0.00 | - | 54 | 56 | 65.30% |
| ALNY250117P00150000 | 2024-05-02 1:18PM EDT | 2025-01-17 | 27.80 | 24.10 | 26.70 | 0.00 | - | 1 | 118 | 51.99% |
© 2024 Yahoo. All rights reserved.