U.S. Markets close in 2 hrs 28 mins

Alnylam Pharmaceuticals, Inc. (ALNY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
79.85-1.72 (-2.11%)
As of 1:31PM EDT. Market open.
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 EDT60.0019.0018.7019.900.00-42952.73%
ALNY170818C000650002017-07-10 9:30AM EDT65.0021.0913.9015.200.00-101957.13%
ALNY170818C000700002017-07-21 12:22PM EDT70.0012.4012.4013.50-4.95-28.53%310492.85%
ALNY170818C000750002017-07-27 12:55PM EDT75.007.907.008.30-2.10-21.00%120962.55%
ALNY170818C000800002017-07-27 11:45AM EDT80.005.803.904.500.9018.37%201,64353.44%
ALNY170818C000850002017-07-27 1:02PM EDT85.002.141.902.45-0.86-28.67%112,87751.71%
ALNY170818C000900002017-07-27 9:31AM EDT90.001.350.901.50-0.10-6.90%11,15954.20%
ALNY170818C000950002017-07-26 3:02PM EDT95.000.550.400.800.1022.22%555255.08%
ALNY170818C001000002017-07-21 1:53PM EDT100.000.450.300.500.2080.00%4618560.06%
ALNY170818C001050002017-07-06 12:28PM EDT105.000.750.551.150.00-111483.25%
ALNY170818C001100002017-07-10 2:45PM EDT110.000.250.000.250.00-61363.67%
ALNY170818C001150002017-07-07 11:56PM EDT115.000.450.051.800.00-1313104.20%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALNY170818P000350002017-06-14 10:14AM EDT35.000.250.001.650.00-414218.75%
ALNY170818P000400002017-06-22 5:57PM EDT40.000.300.001.500.00-36183.69%
ALNY170818P000450002017-07-25 11:57AM EDT45.000.100.000.600.00-25129.39%
ALNY170818P000500002017-07-24 10:29AM EDT50.000.120.000.600.00-2052108.59%
ALNY170818P000550002017-07-21 3:20PM EDT55.000.250.150.50-0.05-16.67%212791.02%
ALNY170818P000600002017-07-25 11:12AM EDT60.000.230.202.200.00-233102.78%
ALNY170818P000650002017-07-25 11:12AM EDT65.000.430.200.800.00-159862.45%
ALNY170818P000700002017-07-25 11:17AM EDT70.000.900.651.100.00-255053.66%
ALNY170818P000750002017-07-26 11:19AM EDT75.001.301.302.050.00-3416051.88%
ALNY170818P000800002017-07-27 12:53PM EDT80.003.503.103.800.206.06%444446.56%
ALNY170818P000850002017-07-27 10:09AM EDT85.006.005.806.80-0.20-3.23%105444.43%
ALNY170818P000900002017-06-22 5:57PM EDT90.009.609.4010.400.00-10033.59%