NasdaqGS - Delayed Quote USD

Alnylam Pharmaceuticals, Inc. (ALNY)

145.16 -0.16 (-0.11%)
At close: April 18 at 4:00 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ALNY240419C00105000 8/8/2023 3:08 PM 105 87.60 101.00 105.50 0.00 0.00% - 1 3,630.86%
ALNY240419C00130000 3/22/2024 2:07 PM 130 16.70 0.00 0.00 0.00 0.00% 5 5 0.00%
ALNY240419C00140000 4/18/2024 5:22 PM 140 5.28 0.00 0.00 0.00 0.00% 1 15 0.00%
ALNY240419C00145000 4/12/2024 7:11 PM 145 5.50 0.00 0.00 0.00 0.00% 1 39 0.00%
ALNY240419C00150000 4/18/2024 1:42 PM 150 0.30 0.00 0.00 0.00 0.00% 5 438 12.50%
ALNY240419C00155000 4/17/2024 3:07 PM 155 0.23 0.00 0.00 0.00 0.00% 2 309 25.00%
ALNY240419C00160000 4/17/2024 6:47 PM 160 0.08 0.00 0.00 0.00 0.00% 3 281 50.00%
ALNY240419C00165000 4/17/2024 5:56 PM 165 0.03 0.00 0.00 0.00 0.00% 417 677 50.00%
ALNY240419C00170000 4/17/2024 6:46 PM 170 0.03 0.00 0.00 0.00 0.00% 14 700 50.00%
ALNY240419C00175000 4/15/2024 1:30 PM 175 0.05 0.00 0.00 0.00 0.00% 1 416 50.00%
ALNY240419C00180000 4/10/2024 1:55 PM 180 0.05 0.00 0.00 0.00 0.00% 3 402 50.00%
ALNY240419C00185000 4/12/2024 6:42 PM 185 0.05 0.00 0.00 0.00 0.00% 2 164 50.00%
ALNY240419C00190000 4/12/2024 1:30 PM 190 0.05 0.00 0.00 0.00 0.00% 4 412 50.00%
ALNY240419C00195000 3/18/2024 4:11 PM 195 0.26 0.00 0.05 0.00 0.00% 1 42 214.06%
ALNY240419C00200000 4/11/2024 5:26 PM 200 0.05 0.00 0.00 0.00 0.00% 2 2,091 50.00%
ALNY240419C00210000 3/18/2024 3:58 PM 210 0.05 0.00 0.75 0.00 0.00% 2 518 371.48%
ALNY240419C00220000 2/14/2024 4:06 PM 220 7.00 0.00 0.75 0.00 0.00% 20 150 408.59%
ALNY240419C00230000 3/1/2024 6:16 PM 230 0.45 0.00 0.75 0.00 0.00% 4 225 443.36%
ALNY240419C00240000 2/15/2024 2:45 PM 240 0.50 0.00 0.75 0.00 0.00% 30 461 476.17%
ALNY240419C00250000 2/29/2024 2:30 PM 250 0.25 0.00 0.75 0.00 0.00% 9 57 507.03%
ALNY240419C00260000 2/7/2024 2:30 PM 260 2.95 0.00 0.00 0.00 0.00% - 1 50.00%
ALNY240419C00270000 2/29/2024 8:48 PM 270 0.14 0.00 0.75 0.00 0.00% 2 4 564.45%
ALNY240419C00300000 2/16/2024 2:30 PM 300 0.21 0.00 0.75 0.00 0.00% 3 127 641.02%
ALNY240419C00310000 2/15/2024 2:31 PM 310 0.09 0.00 0.75 0.00 0.00% 1 9 664.45%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ALNY240419P00085000 10/13/2023 1:30 PM 85 1.25 0.35 2.00 0.00 0.00% - 1 685.16%
ALNY240419P00090000 2/15/2024 7:33 PM 90 0.18 0.00 0.75 0.00 0.00% 41 53 494.92%
ALNY240419P00095000 10/17/2023 6:35 PM 95 2.20 0.30 2.50 0.00 0.00% 64 64 590.04%
ALNY240419P00100000 2/15/2024 2:55 PM 100 1.53 0.00 0.55 0.00 0.00% 2 60 378.13%
ALNY240419P00105000 2/21/2024 7:08 PM 105 0.10 0.00 0.75 0.00 0.00% 3 0 354.69%
ALNY240419P00115000 2/29/2024 4:25 PM 115 0.40 0.00 0.75 0.00 0.00% 1 13 269.53%
ALNY240419P00120000 2/23/2024 5:08 PM 120 0.60 0.00 2.35 0.00 0.00% 2 76 303.32%
ALNY240419P00125000 4/17/2024 3:15 PM 125 0.68 0.00 0.00 0.00 0.00% 1 574 50.00%
ALNY240419P00130000 4/17/2024 4:29 PM 130 0.10 0.00 0.00 0.00 0.00% 3 1,334 50.00%
ALNY240419P00135000 4/15/2024 7:51 PM 135 0.20 0.00 0.00 0.00 0.00% 1 390 25.00%
ALNY240419P00140000 4/18/2024 5:40 PM 140 0.18 0.00 0.00 0.00 0.00% 5 332 12.50%
ALNY240419P00145000 4/17/2024 7:59 PM 145 1.60 0.00 0.00 0.00 0.00% 9 1,279 0.78%
ALNY240419P00150000 4/18/2024 4:55 PM 150 4.94 0.00 0.00 0.00 0.00% 5 495 0.00%
ALNY240419P00155000 4/17/2024 6:42 PM 155 8.01 0.00 0.00 0.00 0.00% 1 104 0.00%
ALNY240419P00160000 4/15/2024 4:47 PM 160 11.53 0.00 0.00 0.00 0.00% 25 14 0.00%
ALNY240419P00165000 4/17/2024 6:22 PM 165 19.40 0.00 0.00 0.00 0.00% 330 60 0.00%
ALNY240419P00170000 3/19/2024 5:30 PM 170 22.86 23.30 26.50 0.00 0.00% 17 0 139.06%
ALNY240419P00175000 4/18/2024 7:04 PM 175 31.80 0.00 0.00 0.00 0.00% 500 391 0.00%
ALNY240419P00180000 4/18/2024 7:04 PM 180 33.80 0.00 0.00 0.00 0.00% 30 11 0.00%
ALNY240419P00185000 3/8/2024 3:49 PM 185 35.60 29.50 33.30 0.00 0.00% 1 0 0.00%
ALNY240419P00190000 4/18/2024 7:04 PM 190 47.00 0.00 0.00 0.00 0.00% 470 170 0.00%
ALNY240419P00195000 1/10/2024 4:21 PM 195 24.40 35.50 39.00 0.00 0.00% 6 19 0.00%
ALNY240419P00200000 3/26/2024 6:44 PM 200 48.90 0.00 0.00 0.00 0.00% 85 0 0.00%
ALNY240419P00210000 1/10/2024 4:21 PM 210 32.80 46.00 50.20 0.00 0.00% 20 112 0.00%
ALNY240419P00220000 12/28/2023 8:52 PM 220 35.60 47.60 51.50 0.00 0.00% - 17 0.00%
ALNY240419P00240000 10/25/2023 1:47 PM 240 84.00 0.00 0.00 0.00 0.00% - 0 0.00%

Related Tickers

ARWR Arrowhead Pharmaceuticals, Inc.
22.61
+0.36%
 
IONS Ionis Pharmaceuticals, Inc.
40.81
-0.24%
 
INCY Incyte Corporation
52.82
+0.19%
 
BMRN BioMarin Pharmaceutical Inc.
90.07
-0.44%
 
BPMC Blueprint Medicines Corporation
88.90
+0.59%
 
ARGX argenx SE
358.41
-2.13%
 
BBIO BridgeBio Pharma, Inc.
24.95
-0.12%
 
BGNE BeiGene, Ltd.
131.96
+0.08%
 
AGIO Agios Pharmaceuticals, Inc.
29.43
+1.38%
 
SRPT Sarepta Therapeutics, Inc.
116.55
-1.14%