U.S. Markets open in 9 hrs 1 mins

Alnylam Pharmaceuticals, Inc. (ALNY)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
81.57+0.56 (+0.69%)
At close: 4:00PM EDT
People also watch
BMRNACORSGENACADALXN
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALNY170818C000600002017-07-13 11:21AM EDT60.0019.0018.7019.900.00-4290.00%
ALNY170818C000650002017-07-10 9:30AM EDT65.0021.0913.9015.200.00-10190.00%
ALNY170818C000700002017-07-21 12:22PM EDT70.0012.4012.4013.50-4.95-28.53%310469.53%
ALNY170818C000750002017-07-24 3:50PM EDT75.0010.007.808.700.00-820953.22%
ALNY170818C000800002017-07-26 3:58PM EDT80.004.904.505.20-0.30-5.77%151,63854.05%
ALNY170818C000850002017-07-26 9:34AM EDT85.003.002.202.750.155.26%62,88350.95%
ALNY170818C000900002017-07-25 1:19PM EDT90.001.450.951.350.00-11,15950.34%
ALNY170818C000950002017-07-26 3:02PM EDT95.000.550.400.800.1022.22%555254.44%
ALNY170818C001000002017-07-21 1:53PM EDT100.000.450.300.500.2080.00%4618555.47%
ALNY170818C001050002017-07-06 12:28PM EDT105.000.750.551.150.00-111478.22%
ALNY170818C001100002017-07-10 2:45PM EDT110.000.250.000.250.00-61359.96%
ALNY170818C001150002017-07-07 11:56PM EDT115.000.450.051.800.00-131399.32%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALNY170818P000350002017-06-14 10:14AM EDT35.000.250.001.650.00-414222.66%
ALNY170818P000400002017-06-22 5:57PM EDT40.000.300.001.500.00-36187.60%
ALNY170818P000450002017-07-25 11:57AM EDT45.000.100.000.600.00-25133.01%
ALNY170818P000500002017-07-24 10:29AM EDT50.000.120.000.600.00-2052112.31%
ALNY170818P000550002017-07-21 3:20PM EDT55.000.250.150.50-0.05-16.67%212794.92%
ALNY170818P000600002017-07-25 11:12AM EDT60.000.230.050.450.00-23373.14%
ALNY170818P000650002017-07-25 11:12AM EDT65.000.430.200.750.00-159866.16%
ALNY170818P000700002017-07-25 11:17AM EDT70.000.900.650.850.00-255056.10%
ALNY170818P000750002017-07-26 11:19AM EDT75.001.301.401.90-0.45-25.71%3413352.76%
ALNY170818P000800002017-07-26 10:06AM EDT80.003.303.003.50-0.20-5.71%2044452.44%
ALNY170818P000850002017-07-26 3:02PM EDT85.006.205.606.300.9518.10%104952.47%
ALNY170818P000900002017-06-22 5:57PM EDT90.009.609.4010.400.00-10052.22%