U.S. Markets close in 3 hrs 24 mins
Stocks To Watch

Target soars on sales rebound, Urban Outfitters surges on beat, Apple eyes Hollywood

Alnylam Pharmaceuticals, Inc. (ALNY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
81.43+1.06 (+1.32%)
As of 12:35PM EDT. Market open.
People also watch
BMRNACORSGENACADALXN
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALNY170818C000600002017-08-11 3:20PM EDT60.0018.0017.8019.40-4.10-18.55%3290.00%
ALNY170818C000650002017-08-01 10:22AM EDT65.0017.3516.3017.600.00-919186.43%
ALNY170818C000700002017-08-16 11:20AM EDT70.0011.9011.4012.40+1.30+12.26%3107134.18%
ALNY170818C000750002017-08-15 12:39PM EDT75.005.156.307.600.00-1020289.84%
ALNY170818C000800002017-08-16 11:30AM EDT80.002.602.252.65+1.25+92.59%242,29856.06%
ALNY170818C000850002017-08-16 11:25AM EDT85.000.200.000.30+0.02+11.11%13,03547.46%
ALNY170818C000900002017-08-10 3:02PM EDT90.000.090.000.200.00-371,32266.02%
ALNY170818C000950002017-08-10 9:57AM EDT95.000.100.000.200.00-1060893.36%
ALNY170818C001000002017-08-09 3:44PM EDT100.000.150.000.200.00-80633117.97%
ALNY170818C001050002017-08-08 2:32PM EDT105.000.060.000.150.00-1054134.38%
ALNY170818C001100002017-07-10 2:45PM EDT110.000.250.000.250.00-613166.80%
ALNY170818C001150002017-07-07 11:56PM EDT115.000.450.051.800.00-1313276.17%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALNY170818P000350002017-06-14 10:14AM EDT35.000.250.001.650.00-414615.63%
ALNY170818P000400002017-06-22 5:57PM EDT40.000.300.001.500.00-36518.75%
ALNY170818P000450002017-07-25 11:57AM EDT45.000.100.000.200.00-25307.03%
ALNY170818P000500002017-07-24 10:29AM EDT50.000.120.050.350.00-2052288.28%
ALNY170818P000550002017-07-28 3:11PM EDT55.000.100.000.200.00-6128212.89%
ALNY170818P000600002017-08-07 2:00PM EDT60.000.100.000.15-0.13-56.52%633163.67%
ALNY170818P000650002017-08-14 12:46PM EDT65.000.050.000.100.00-15819117.97%
ALNY170818P000700002017-08-11 10:40AM EDT70.000.300.150.60-0.50-62.50%1884126.17%
ALNY170818P000750002017-08-15 3:10PM EDT75.000.250.050.250.00-2340863.09%
ALNY170818P000800002017-08-16 9:43AM EDT80.000.650.250.65-0.75-53.57%21,03442.33%
ALNY170818P000850002017-08-14 2:36PM EDT85.005.702.603.600.00-614126.56%
ALNY170818P000900002017-06-22 5:57PM EDT90.009.609.4010.400.00-100139.94%