Alnylam Pharmaceuticals, Inc. (ALNY)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
69.97-4.90 (-6.54%)
At close: 4:00PM EDT

69.97 0.00 (0.00%)
After hours: 5:10PM EDT

People also watch
BMRNACORSGENACADALXN
In The Money
Show:ListStraddle
CallsforJune 16, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
30.00ALNY170616C0003000024.9021.9024.200.000.00%10100.00%
35.00ALNY170616C0003500013.5012.0014.000.201.50%570.00%
40.00ALNY170616C0004000027.3025.1027.0018.10196.74%4290.00%
45.00ALNY170616C0004500027.2824.3026.000.000.00%115994.14%
50.00ALNY170616C0005000019.5819.4021.10-2.92-12.98%202,78381.45%
55.00ALNY170616C0005500016.0014.3015.90-3.30-17.10%156653.03%
60.00ALNY170616C0006000011.1010.0011.20-3.90-26.00%1490354.74%
65.00ALNY170616C000650007.205.807.20-1.33-15.59%646150.20%
70.00ALNY170616C000700003.213.103.80-3.79-54.14%2281,02553.32%
75.00ALNY170616C000750001.451.251.90-1.65-53.23%10336752.81%
80.00ALNY170616C000800000.550.400.75-1.15-67.65%8413950.39%
85.00ALNY170616C000850000.400.300.500.000.00%126454.44%
90.00ALNY170616C000900000.050.000.150.000.00%20054.00%
PutsforJune 16, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
17.50ALNY170616P000175000.250.000.750.000.00%1010301.95%
20.00ALNY170616P000200000.550.004.500.000.00%1010422.07%
25.00ALNY170616P000250000.100.050.100.000.00%979177.34%
30.00ALNY170616P000300000.050.000.10-0.10-66.67%158139.84%
35.00ALNY170616P000350000.050.000.150.0266.67%6377122.66%
40.00ALNY170616P000400000.050.050.15-0.01-16.67%21,057105.47%
45.00ALNY170616P000450000.050.000.250.000.00%546488.67%
50.00ALNY170616P000500000.100.000.200.000.00%240667.38%
55.00ALNY170616P000550000.300.150.300.20200.00%5419059.18%
60.00ALNY170616P000600000.550.500.750.2477.42%11020254.64%
65.00ALNY170616P000650001.351.301.550.75125.00%22511750.54%
70.00ALNY170616P000700002.903.103.701.4093.33%14861651.51%
75.00ALNY170616P000750008.006.006.904.90158.06%139652.34%
80.00ALNY170616P000800006.109.9011.100.000.00%141457.13%