U.S. Markets open in 35 mins.

Alnylam Pharmaceuticals, Inc. (ALNY)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
83.54+1.52 (+1.85%)
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%31040.00%
ALNY170818C000750002017-07-24 3:50PM EDT75.0010.000.000.000.00-82090.00%
ALNY170818C000800002017-07-24 3:56PM EDT80.006.300.000.000.00-581,6340.00%
ALNY170818C000850002017-07-24 3:57PM EDT85.003.600.000.000.00-972,7911.56%
ALNY170818C000900002017-07-24 3:57PM EDT90.001.760.000.000.00-161,1586.25%
ALNY170818C000950002017-07-20 3:07PM EDT95.000.450.651.000.00-1055249.95%
ALNY170818C001000002017-07-21 1:53PM EDT100.000.450.300.500.2080.00%4618550.98%
ALNY170818C001050002017-07-06 12:28PM EDT105.000.750.551.150.00-111469.58%
ALNY170818C001100002017-07-10 2:45PM EDT110.000.250.000.250.00-61353.52%
ALNY170818C001150002017-07-07 11:56PM EDT115.000.450.051.800.00-131389.99%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALNY170818P000350002017-06-14 10:14AM EDT35.000.250.001.650.00-414217.77%
ALNY170818P000400002017-06-22 5:57PM EDT40.000.300.001.500.00-36184.18%
ALNY170818P000450002017-06-28 11:58AM EDT45.000.300.000.350.00-35119.92%
ALNY170818P000500002017-07-24 10:29AM EDT50.000.120.000.000.00-205250.00%
ALNY170818P000550002017-07-21 3:20PM EDT55.000.250.150.50-0.05-16.67%212795.21%
ALNY170818P000600002017-07-12 1:22PM EDT60.000.550.400.600.00-53186.13%
ALNY170818P000650002017-07-21 1:29PM EDT65.000.600.300.70-0.25-29.41%1059769.09%
ALNY170818P000700002017-07-24 3:54PM EDT70.000.700.000.000.00-2554912.50%
ALNY170818P000750002017-07-24 12:41PM EDT75.001.600.000.000.00-913012.50%
ALNY170818P000800002017-07-24 3:50PM EDT80.002.700.000.000.00-204143.13%
ALNY170818P000850002017-07-24 12:41PM EDT85.005.250.000.000.00-4490.00%
ALNY170818P000900002017-06-22 5:57PM EDT90.009.609.4010.400.00-10067.87%