U.S. Markets closed
LISTEN

Schultz: Businesses need to do more to help people

Yahoo Finance's Julia La Roche sits down with executive chairman and former CEO of Starbucks Howard Schultz

Alnylam Pharmaceuticals, Inc. (ALNY)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
113.80+0.88 (+0.78%)
At close: 4:00PM 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 EDT25.0052.4049.9053.800.00-3250.00%
ALNY171020C000400002017-06-02 11:48PM EDT40.0032.7731.8034.400.00-160.00%
ALNY171020C000450002017-09-20 11:01AM EDT45.0061.1668.5069.700.00-3450169.73%
ALNY171020C000500002017-09-20 2:20PM EDT50.0059.7963.5064.600.00-1121147.66%
ALNY171020C000550002017-09-21 9:40AM EDT55.0057.0058.2059.600.00-263115.63%
ALNY171020C000600002017-09-21 2:32PM EDT60.0055.4353.3054.300.00-237050.00%
ALNY171020C000650002017-09-22 9:45AM EDT65.0046.8748.6049.70-1.14-2.37%3983110.74%
ALNY171020C000700002017-09-22 10:43AM EDT70.0047.7743.7044.50+2.24+4.92%225195.21%
ALNY171020C000750002017-09-22 9:45AM EDT75.0037.0238.7039.80-1.30-3.39%378290.09%
ALNY171020C000800002017-09-22 10:45AM EDT80.0037.9533.7034.70+4.71+14.17%42,71376.37%
ALNY171020C000850002017-09-22 2:46PM EDT85.0030.3028.8029.80+1.80+6.32%563,02568.51%
ALNY171020C000900002017-09-22 3:42PM EDT90.0024.7024.0025.00+0.14+0.57%212,44162.35%
ALNY171020C000950002017-09-22 3:39PM EDT95.0019.9219.3020.20+1.42+7.68%1610,15555.62%
ALNY171020C001000002017-09-22 3:39PM EDT100.0015.4714.7015.40+1.47+10.50%492,78152.66%
ALNY171020C001050002017-09-22 2:47PM EDT105.0011.9010.5011.50-0.10-0.83%1,0113,80450.68%
ALNY171020C001100002017-09-22 3:38PM EDT110.007.507.007.70-0.15-1.96%651,14745.29%
ALNY171020C001150002017-09-22 3:59PM EDT115.004.604.204.90+0.09+2.00%2751,62843.37%
ALNY171020C001200002017-09-22 11:50PM EDT120.002.702.452.950.00-7447042.64%
ALNY171020C001250002017-09-22 3:55PM EDT125.001.511.251.80+0.01+0.67%11055443.60%
ALNY171020C001300002017-09-22 11:50PM EDT130.001.000.701.050.00-182844.24%
ALNY171020C001350002017-09-22 11:50PM EDT135.000.700.350.600.00-547344.92%
ALNY171020C001400002017-09-22 11:50PM EDT140.000.450.150.400.00-91647.27%
ALNY171020C001450002017-09-22 11:50PM EDT145.000.500.100.250.00-161548.73%
ALNY171020C001500002017-09-22 11:50PM EDT150.000.250.050.200.00-272552.05%
ALNY171020C001550002017-09-22 11:50PM EDT155.000.100.000.150.00-505054.49%
ALNY171020C001600002017-09-22 11:50PM EDT160.000.010.050.100.00-1453.71%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALNY171020P000250002017-09-21 9:32AM EDT25.000.010.000.050.00-1168198.44%
ALNY171020P000300002017-09-21 9:30AM EDT30.000.050.000.050.00-4894175.00%
ALNY171020P000350002017-09-22 3:42PM EDT35.000.050.000.050.00-19552155.47%
ALNY171020P000400002017-09-22 3:59PM EDT40.000.010.000.05-0.01-50.00%6802139.06%
ALNY171020P000450002017-09-22 2:46PM EDT45.000.180.000.05+0.13+260.00%25475123.44%
ALNY171020P000500002017-09-21 12:01PM EDT50.000.050.000.050.00-21722110.16%
ALNY171020P000550002017-09-22 3:39PM EDT55.000.010.000.05-0.04-80.00%622,25498.44%
ALNY171020P000600002017-09-22 3:09PM EDT60.000.050.000.05-0.02-28.57%7171987.50%
ALNY171020P000650002017-09-22 1:33PM EDT65.000.100.050.150.00-29,01391.21%
ALNY171020P000700002017-09-22 10:37AM EDT70.000.100.050.20-0.06-37.50%13,74982.81%
ALNY171020P000750002017-09-21 3:11PM EDT75.000.120.050.150.00-142069.92%
ALNY171020P000800002017-09-22 10:29AM EDT80.000.150.100.25-0.10-40.00%296265.82%
ALNY171020P000850002017-09-22 2:15PM EDT85.000.250.150.35-0.15-37.50%11,07059.57%
ALNY171020P000900002017-09-22 10:42AM EDT90.000.300.300.55-0.15-33.33%5375555.42%
ALNY171020P000950002017-09-22 2:30PM EDT95.000.650.500.85-0.10-13.33%757650.54%
ALNY171020P001000002017-09-22 3:38PM EDT100.001.080.951.30-0.20-15.62%1833,11648.78%
ALNY171020P001050002017-09-22 3:28PM EDT105.002.101.802.10-0.08-3.67%461,29844.70%
ALNY171020P001100002017-09-22 3:58PM EDT110.003.463.203.60-0.74-17.62%1661,02742.77%
ALNY171020P001150002017-09-22 11:50PM EDT115.005.705.306.000.00-30118542.58%
ALNY171020P001200002017-09-22 11:50PM EDT120.008.008.509.100.00-110242.21%
ALNY171020P001250002017-09-21 1:14PM EDT125.0010.9412.1012.900.00-2911942.58%
ALNY171020P001400002017-09-22 11:50PM EDT140.0025.1025.5026.900.00-6353.76%