U.S. Markets closed

Alnylam Pharmaceuticals, Inc. (ALNY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
79.70-1.87 (-2.29%)
At close: 4:00PM EDT

79.70 0.00 (0.00%)
After hours: 4:26PM 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 EDT60.0019.0018.7019.900.00-42965.82%
ALNY170818C000650002017-07-10 9:30AM EDT65.0021.0913.9015.200.00-101962.06%
ALNY170818C000700002017-07-21 12:22PM EDT70.0012.4012.4013.50-4.95-28.53%310494.63%
ALNY170818C000750002017-07-27 12:55PM EDT75.007.906.207.20-2.10-21.00%120950.51%
ALNY170818C000800002017-07-27 2:59PM EDT80.003.793.704.10-1.11-22.65%391,64350.66%
ALNY170818C000850002017-07-27 3:50PM EDT85.001.901.852.15-1.10-36.67%652,87750.00%
ALNY170818C000900002017-07-27 1:27PM EDT90.000.700.651.00-0.75-51.72%71,15951.12%
ALNY170818C000950002017-07-26 3:02PM EDT95.000.550.400.800.1022.22%555255.52%
ALNY170818C001000002017-07-21 1:53PM EDT100.000.450.300.500.2080.00%4618560.45%
ALNY170818C001050002017-07-06 12:28PM EDT105.000.750.551.150.00-111483.69%
ALNY170818C001100002017-07-10 2:45PM EDT110.000.250.000.250.00-61363.97%
ALNY170818C001150002017-07-07 11:56PM EDT115.000.450.051.800.00-1313104.64%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALNY170818P000350002017-06-14 10:14AM EDT35.000.250.001.650.00-414218.46%
ALNY170818P000400002017-06-22 5:57PM EDT40.000.300.001.500.00-36183.30%
ALNY170818P000450002017-07-25 11:57AM EDT45.000.100.000.600.00-25129.10%
ALNY170818P000500002017-07-24 10:29AM EDT50.000.120.000.600.00-2052108.20%
ALNY170818P000550002017-07-21 3:20PM EDT55.000.250.150.50-0.05-16.67%212790.63%
ALNY170818P000600002017-07-25 11:12AM EDT60.000.230.201.550.00-23393.07%
ALNY170818P000650002017-07-25 11:12AM EDT65.000.430.350.700.00-159862.89%
ALNY170818P000700002017-07-25 11:17AM EDT70.000.900.901.300.00-255057.86%
ALNY170818P000750002017-07-27 1:24PM EDT75.002.051.852.400.7557.69%116052.32%
ALNY170818P000800002017-07-27 2:25PM EDT80.003.903.804.400.6018.18%4444453.17%
ALNY170818P000850002017-07-27 2:05PM EDT85.007.106.707.600.9014.52%305454.13%
ALNY170818P000900002017-06-22 5:57PM EDT90.009.609.4010.400.00-10027.93%