ALNY - Alnylam Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALNY180216C001000002018-01-19 11:45PM EST100.0024.6025.0025.800.00-3600.00%
ALNY180216C001050002018-01-22 2:56PM EST105.0026.8824.7028.70+7.08+35.76%28059.67%
ALNY180216C001100002018-01-22 1:58PM EST110.0022.5020.3024.00+5.60+33.14%111857.20%
ALNY180216C001150002018-01-22 2:56PM EST115.0017.9116.9018.50+5.69+46.56%49453.27%
ALNY180216C001200002018-01-22 1:58PM EST120.0014.0512.6015.00+5.73+68.87%213252.16%
ALNY180216C001250002018-01-22 3:54PM EST125.0010.209.7010.20+4.50+78.95%6515949.81%
ALNY180216C001300002018-01-22 3:48PM EST130.006.906.807.30+3.30+91.67%1921,12248.89%
ALNY180216C001350002018-01-22 3:37PM EST135.004.574.404.80+2.27+98.70%15965846.69%
ALNY180216C001400002018-01-22 3:50PM EST140.003.082.903.20+1.63+112.41%4018846.97%
ALNY180216C001450002018-01-22 2:13PM EST145.002.251.802.15+1.47+188.46%1112848.02%
ALNY180216C001550002018-01-22 9:35AM EST155.001.100.351.00-0.35-24.14%21350.88%
ALNY180216C001600002018-01-19 3:00PM EST160.000.170.000.20-0.06-26.09%1140.63%
PutsforFebruary 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALNY180216P000800002017-12-28 3:37PM EST80.000.200.100.300.00-3991.50%
ALNY180216P000900002018-01-22 1:48PM EST90.000.100.000.15-0.15-60.00%5162.31%
ALNY180216P001000002018-01-19 9:33AM EST100.000.530.250.65-0.08-13.11%53463.28%
ALNY180216P001050002018-01-11 2:35PM EST105.000.800.550.950.00-2560.69%
ALNY180216P001150002018-01-22 1:53PM EST115.001.110.951.30-1.32-54.32%19748.41%
ALNY180216P001200002018-01-22 1:41PM EST120.002.151.852.25-1.48-40.77%16514547.02%
ALNY180216P001250002018-01-22 12:29PM EST125.003.653.103.70-2.95-44.70%17022745.87%
ALNY180216P001300002018-01-22 2:20PM EST130.005.305.105.70-3.30-38.37%2713344.56%
ALNY180216P001350002018-01-22 3:37PM EST135.008.087.808.50-4.32-34.84%113544.51%
ALNY180216P001400002018-01-08 9:49AM EST140.0014.7013.2014.200.00-1158.64%