U.S. Markets closed

Alnylam Pharmaceuticals, Inc. (ALNY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
112.06-4.98 (-4.25%)
At close: 4:00PM EDT

112.10 +0.04 (0.04%)
After hours: 4:28PM EDT

People also watch
BMRNSGENACORACADALXN
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALNY171020C000250002017-09-11 10:38AM EDT25.0052.4086.6088.000.00-325274.22%
ALNY171020C000400002017-06-02 11:48PM EDT40.0032.7771.3073.200.00-16184.96%
ALNY171020C000450002017-09-20 11:01AM EDT45.0061.1666.5068.000.00-3450165.23%
ALNY171020C000500002017-09-20 2:20PM EDT50.0059.7961.6063.000.00-1121152.93%
ALNY171020C000550002017-09-21 9:40AM EDT55.0057.0056.5057.800.00-263118.36%
ALNY171020C000600002017-09-21 2:32PM EDT60.0055.4351.5052.800.00-2370105.08%
ALNY171020C000650002017-09-26 2:48PM EDT65.0046.7046.7047.90-0.96-2.01%7983107.42%
ALNY171020C000700002017-09-22 10:43AM EDT70.0047.7741.6043.100.00-225197.66%
ALNY171020C000750002017-09-26 2:46PM EDT75.0037.9036.7038.10+0.88+2.38%1178287.70%
ALNY171020C000800002017-09-26 2:48PM EDT80.0032.0131.8033.00-4.19-11.57%112,70875.64%
ALNY171020C000850002017-09-26 2:30PM EDT85.0027.5026.9028.10-5.80-17.42%833,00967.68%
ALNY171020C000900002017-09-26 2:41PM EDT90.0022.0022.1023.40-1.02-4.43%102,42862.60%
ALNY171020C000950002017-09-26 3:00PM EDT95.0017.0417.5018.20-5.36-23.93%204,83852.49%
ALNY171020C001000002017-09-26 1:34PM EDT100.0014.0013.0014.20-4.15-22.87%83,00550.95%
ALNY171020C001050002017-09-26 2:43PM EDT105.009.108.909.70-3.86-29.78%3013,39748.22%
ALNY171020C001100002017-09-26 3:11PM EDT110.005.905.606.30-3.70-38.54%3341,16544.92%
ALNY171020C001150002017-09-26 3:45PM EDT115.003.703.303.80-2.60-41.27%4281,74643.36%
ALNY171020C001200002017-09-26 2:57PM EDT120.002.002.002.30-1.70-45.95%24750644.29%
ALNY171020C001250002017-09-26 3:30PM EDT125.001.000.851.25-1.16-53.70%7770844.02%
ALNY171020C001300002017-09-26 3:59PM EDT130.000.550.450.70-0.48-46.60%4013444.97%
ALNY171020C001350002017-09-26 2:56PM EDT135.000.350.200.40-0.30-46.15%68046.29%
ALNY171020C001400002017-09-22 11:50PM EDT140.000.450.150.400.00-91653.03%
ALNY171020C001450002017-09-22 11:50PM EDT145.000.500.100.250.00-161551.07%
ALNY171020C001500002017-09-22 11:50PM EDT150.000.250.050.200.00-272553.61%
ALNY171020C001550002017-09-22 11:50PM EDT155.000.100.000.150.00-505054.59%
ALNY171020C001600002017-09-22 11:50PM EDT160.000.010.050.100.00-1459.18%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALNY171020P000250002017-09-21 9:32AM EDT25.000.010.000.050.00-1168207.81%
ALNY171020P000300002017-09-21 9:30AM EDT30.000.050.000.050.00-4894183.59%
ALNY171020P000350002017-09-22 3:42PM EDT35.000.050.000.050.00-19552162.50%
ALNY171020P000400002017-09-25 10:15AM EDT40.000.010.000.050.00-11787145.31%
ALNY171020P000450002017-09-22 2:46PM EDT45.000.180.000.05+0.13+260.00%25475128.91%
ALNY171020P000500002017-09-21 12:01PM EDT50.000.050.000.050.00-21722114.84%
ALNY171020P000550002017-09-22 3:39PM EDT55.000.010.000.05-0.04-80.00%622,254102.34%
ALNY171020P000600002017-09-22 3:09PM EDT60.000.050.000.05-0.02-28.57%7171990.63%
ALNY171020P000650002017-09-22 1:33PM EDT65.000.100.050.150.00-29,01394.14%
ALNY171020P000700002017-09-26 3:21PM EDT70.000.140.050.15+0.09+180.00%93,73982.62%
ALNY171020P000750002017-09-25 12:00PM EDT75.000.100.050.150.00-1142071.88%
ALNY171020P000800002017-09-22 10:29AM EDT80.000.150.100.25-0.10-40.00%296267.19%
ALNY171020P000850002017-09-26 9:47AM EDT85.000.150.150.30-0.10-40.00%101,07059.28%
ALNY171020P000900002017-09-22 10:42AM EDT90.000.300.300.55-0.15-33.33%5375555.71%
ALNY171020P000950002017-09-26 3:59PM EDT95.000.600.500.60+0.10+20.00%657648.63%
ALNY171020P001000002017-09-26 3:22PM EDT100.001.201.101.50+0.37+44.58%473,12950.44%
ALNY171020P001050002017-09-26 2:47PM EDT105.002.401.902.60+1.00+71.43%341,31247.83%
ALNY171020P001100002017-09-26 3:57PM EDT110.003.903.804.00+1.36+53.54%4691,05942.82%
ALNY171020P001150002017-09-26 3:45PM EDT115.006.106.106.60+1.90+45.24%6842342.15%
ALNY171020P001200002017-09-26 9:37AM EDT120.007.609.4010.20+0.30+4.11%210643.90%
ALNY171020P001250002017-09-26 10:55AM EDT125.0012.8013.4014.40+3.30+34.74%412046.63%
ALNY171020P001400002017-09-22 11:50PM EDT140.0025.1027.5029.100.00-6351.95%