U.S. Markets open in 6 hrs 57 mins

Alnylam Pharmaceuticals, Inc. (ALNY)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
81.35+0.98 (+1.22%)
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
ALNY170818C000600002017-08-11 3:20PM EDT60.0018.0017.8019.40-4.10-18.55%3290.00%
ALNY170818C000650002017-08-01 10:22AM EDT65.0017.3516.3017.600.00-919236.33%
ALNY170818C000700002017-08-16 11:20AM EDT70.0011.900.000.000.00-300.00%
ALNY170818C000750002017-08-15 12:39PM EDT75.005.156.006.900.00-1020269.92%
ALNY170818C000800002017-08-16 2:49PM EDT80.001.900.000.000.00-17000.00%
ALNY170818C000850002017-08-16 11:25AM EDT85.000.200.000.000.00-1012.50%
ALNY170818C000900002017-08-10 3:02PM EDT90.000.090.000.200.00-371,32281.45%
ALNY170818C000950002017-08-10 9:57AM EDT95.000.100.000.200.00-10608114.84%
ALNY170818C001000002017-08-09 3:44PM EDT100.000.150.000.200.00-80633144.92%
ALNY170818C001050002017-08-08 2:32PM EDT105.000.060.000.150.00-1054164.84%
ALNY170818C001100002017-07-10 2:45PM EDT110.000.250.000.250.00-613204.69%
ALNY170818C001150002017-07-07 11:56PM EDT115.000.450.051.800.00-1313338.87%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALNY170818P000350002017-06-14 10:14AM EDT35.000.250.001.650.00-414753.52%
ALNY170818P000400002017-06-22 5:57PM EDT40.000.300.001.500.00-36634.38%
ALNY170818P000450002017-07-25 11:57AM EDT45.000.100.000.200.00-25375.78%
ALNY170818P000500002017-07-24 10:29AM EDT50.000.120.050.350.00-2052352.34%
ALNY170818P000550002017-07-28 3:11PM EDT55.000.100.000.200.00-6128260.16%
ALNY170818P000600002017-08-07 2:00PM EDT60.000.100.000.15-0.13-56.52%633199.61%
ALNY170818P000650002017-08-14 12:46PM EDT65.000.050.000.100.00-15819144.53%
ALNY170818P000700002017-08-11 10:40AM EDT70.000.300.150.60-0.50-62.50%1884153.91%
ALNY170818P000750002017-08-16 12:43PM EDT75.000.050.000.000.00-7025.00%
ALNY170818P000800002017-08-16 9:43AM EDT80.000.650.000.000.00-206.25%
ALNY170818P000850002017-08-14 2:36PM EDT85.005.703.304.300.00-614179.69%
ALNY170818P000900002017-06-22 5:57PM EDT90.009.609.4010.400.00-100167.97%