U.S. Markets open in 1 hr 32 mins

Alnylam Pharmaceuticals, Inc. (ALNY)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
65.80-3.70 (-5.32%)
At close: 4:00PM EDT
People also watch
BMRNACORSGENACADALXN
In The Money
Show:ListStraddle
CallsforJune 16, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
30.00ALNY170616C0003000024.9034.4037.400.000.00%1010167.19%
35.00ALNY170616C0003500013.5029.5032.500.000.00%57153.13%
40.00ALNY170616C0004000027.3024.6027.600.000.00%429134.38%
45.00ALNY170616C0004500027.2819.6023.000.000.00%1159120.02%
50.00ALNY170616C0005000019.5815.1018.100.000.00%202,771105.71%
55.00ALNY170616C0005500015.2710.4013.200.000.00%3053683.89%
60.00ALNY170616C0006000010.506.307.900.000.00%2188062.06%
65.00ALNY170616C000650003.700.000.00-3.30-47.14%1703970.00%
70.00ALNY170616C000700001.250.000.00-1.99-61.42%1681,1706.25%
75.00ALNY170616C000750000.450.000.00-0.75-62.50%1644212.50%
80.00ALNY170616C000800000.200.000.00-0.24-54.55%2923025.00%
85.00ALNY170616C000850000.400.000.100.000.00%127553.52%
90.00ALNY170616C000900000.050.000.100.000.00%202063.67%
PutsforJune 16, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
17.50ALNY170616P000175000.250.000.700.000.00%1010333.20%
20.00ALNY170616P000200000.550.000.750.000.00%1010305.47%
25.00ALNY170616P000250000.100.000.850.000.00%979258.20%
30.00ALNY170616P000300000.050.000.150.000.00%158160.16%
35.00ALNY170616P000350000.050.000.100.000.00%6377124.22%
40.00ALNY170616P000400000.050.000.100.000.00%21,055100.00%
45.00ALNY170616P000450000.050.000.950.000.00%5464118.56%
50.00ALNY170616P000500000.100.000.000.000.00%1340625.00%
55.00ALNY170616P000550000.250.250.450.000.00%1321760.94%
60.00ALNY170616P000600000.900.000.000.45100.00%1519012.50%
65.00ALNY170616P000650002.450.000.001.0372.54%333061.56%
70.00ALNY170616P000700005.400.000.002.5690.14%617000.00%
75.00ALNY170616P000750008.500.000.000.506.25%1880.00%
80.00ALNY170616P000800006.1012.9014.800.000.00%141471.34%