ALNY - Alnylam Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALNY171215C000400002017-07-27 8:30AM EST40.0043.2873.2075.500.00-110.00%
ALNY171215C000500002017-08-21 9:56AM EST50.0035.6062.5066.200.00-110.00%
ALNY171215C000600002017-10-30 2:08PM EST60.0063.2562.3063.80+41.27+187.76%415629.69%
ALNY171215C000650002017-11-02 10:55AM EST65.0071.1566.7068.300.00-9151,581.64%
ALNY171215C000700002017-12-05 2:57PM EST70.0057.8057.2060.40-2.30-3.83%1701,159.38%
ALNY171215C000750002017-11-30 12:26PM EST75.0056.0060.8063.800.00-22411,638.67%
ALNY171215C000800002017-12-11 10:13AM EST80.0048.100.000.000.00-27340.00%
ALNY171215C000850002017-12-11 10:13AM EST85.0043.090.000.000.00-27940.00%
ALNY171215C000900002017-12-14 12:12PM EST90.0033.140.000.000.00-53360.00%
ALNY171215C000950002017-12-14 9:30AM EST95.0030.270.000.000.00-39390.00%
ALNY171215C001000002017-12-13 1:31PM EST100.0025.000.000.000.00-61,3720.00%
ALNY171215C001050002017-12-13 9:30AM EST105.0021.970.000.000.00-13590.00%
ALNY171215C001100002017-12-14 2:55PM EST110.0012.350.000.000.00-85720.00%
ALNY171215C001150002017-12-14 11:07AM EST115.007.800.000.000.00-42060.00%
ALNY171215C001200002017-12-14 2:55PM EST120.002.850.000.000.00-111450.00%
ALNY171215C001250002017-12-14 2:12PM EST125.000.400.000.000.00-135536.25%
ALNY171215C001300002017-12-14 3:15PM EST130.000.050.000.000.00-230625.00%
ALNY171215C001350002017-12-14 2:12PM EST135.000.010.000.000.00-6674150.00%
ALNY171215C001400002017-12-13 10:34AM EST140.000.040.000.000.00-573650.00%
ALNY171215C001450002017-12-12 3:43PM EST145.000.250.000.000.00-19650.00%
ALNY171215C001500002017-12-12 3:43PM EST150.000.070.000.000.00-13,09750.00%
ALNY171215C001550002017-12-04 12:53PM EST155.000.130.000.35-0.07-35.00%439225.78%
ALNY171215C001600002017-12-05 2:33PM EST160.000.070.000.15-0.08-53.33%2158221.88%
ALNY171215C001650002017-10-17 10:18AM EST165.000.490.100.300.00-253281.64%
ALNY171215C001750002017-11-10 11:53PM EST175.000.300.000.800.00-20367.97%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALNY171215P000250002017-09-08 10:55PM EST25.000.700.551.200.00-551,794.53%
ALNY171215P000300002017-09-20 2:14PM EST30.000.100.000.150.00-9221,096.88%
ALNY171215P000350002017-09-20 2:32PM EST35.000.100.000.150.00-337981.25%
ALNY171215P000400002017-09-19 9:56AM EST40.002.150.001.750.00-452371,285.16%
ALNY171215P000450002017-09-27 12:24PM EST45.000.050.000.150.00-1291793.75%
ALNY171215P000500002017-10-19 1:26PM EST50.000.760.000.900.00-20121927.34%
ALNY171215P000550002017-11-13 2:30PM EST55.000.050.000.500.00-4095760.94%
ALNY171215P000600002017-11-14 9:52AM EST60.000.050.000.100.00-25299553.13%
ALNY171215P000650002017-10-19 1:26PM EST65.001.000.050.200.00-20238557.81%
ALNY171215P000700002017-11-15 10:43AM EST70.000.100.000.200.00-2228484.38%
ALNY171215P000750002017-11-13 9:34AM EST75.000.200.000.450.00-1297485.16%
ALNY171215P000800002017-11-30 10:54AM EST80.000.050.000.100.00-1879346.88%
ALNY171215P000850002017-11-27 1:39PM EST85.000.100.000.15-0.05-33.33%4522320.31%
ALNY171215P000900002017-12-05 12:37PM EST90.000.100.000.30-0.15-60.00%3764306.25%
ALNY171215P000950002017-12-06 10:49AM EST95.000.150.000.20+0.10+200.00%1596244.53%
ALNY171215P001000002017-11-30 12:33PM EST100.000.100.000.200.00-182203.13%
ALNY171215P001050002017-12-12 10:08AM EST105.000.050.000.000.00-110850.00%
ALNY171215P001100002017-12-07 9:41AM EST110.000.450.050.25+0.30+200.00%1325132.03%
ALNY171215P001150002017-12-14 3:46PM EST115.000.070.000.000.00-1746525.00%
ALNY171215P001200002017-12-14 3:46PM EST120.000.330.000.000.00-471,28612.50%
ALNY171215P001250002017-12-14 12:29PM EST125.002.500.000.000.00-37170.00%
ALNY171215P001300002017-12-14 3:52PM EST130.006.550.000.000.00-103530.00%
ALNY171215P001350002017-12-14 2:58PM EST135.0012.050.000.000.00-15270.00%
ALNY171215P001400002017-12-14 3:44PM EST140.0016.500.000.000.00-2120.00%
ALNY171215P001450002017-11-10 11:53PM EST145.0010.008.8011.100.00-500.00%
ALNY171215P001500002017-11-10 11:53PM EST150.0019.2012.6013.900.00-20200.00%