U.S. Markets close in 3 hrs 49 mins

Alnylam Pharmaceuticals, Inc. (ALNY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
82.88+1.31 (+1.61%)
As of 12:10PM 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 EDT60.0019.0018.7019.900.00-4290.00%
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%310456.59%
ALNY170818C000750002017-07-24 3:50PM EDT75.0010.008.609.900.00-820952.95%
ALNY170818C000800002017-07-27 11:45AM EDT80.005.805.305.900.9018.37%201,64352.86%
ALNY170818C000850002017-07-27 10:25AM EDT85.002.652.803.30-0.35-11.67%22,87750.90%
ALNY170818C000900002017-07-27 9:31AM EDT90.001.351.002.20-0.10-6.90%11,15957.50%
ALNY170818C000950002017-07-26 3:02PM EDT95.000.550.400.800.1022.22%555250.34%
ALNY170818C001000002017-07-21 1:53PM EDT100.000.450.300.500.2080.00%4618552.00%
ALNY170818C001050002017-07-06 12:28PM EDT105.000.750.551.150.00-111474.41%
ALNY170818C001100002017-07-10 2:45PM EDT110.000.250.000.250.00-61357.23%
ALNY170818C001150002017-07-07 11:56PM EDT115.000.450.051.800.00-131395.65%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALNY170818P000350002017-06-14 10:14AM EDT35.000.250.001.650.00-414225.59%
ALNY170818P000400002017-06-22 5:57PM EDT40.000.300.001.500.00-36190.53%
ALNY170818P000450002017-07-25 11:57AM EDT45.000.100.000.600.00-25135.74%
ALNY170818P000500002017-07-24 10:29AM EDT50.000.120.000.600.00-2052115.23%
ALNY170818P000550002017-07-21 3:20PM EDT55.000.250.150.50-0.05-16.67%212797.85%
ALNY170818P000600002017-07-25 11:12AM EDT60.000.230.202.450.00-233114.70%
ALNY170818P000650002017-07-25 11:12AM EDT65.000.430.201.100.00-159875.34%
ALNY170818P000700002017-07-25 11:17AM EDT70.000.900.500.900.00-255058.69%
ALNY170818P000750002017-07-26 11:19AM EDT75.001.301.101.700.00-3416053.47%
ALNY170818P000800002017-07-26 10:06AM EDT80.003.302.352.750.00-2044449.41%
ALNY170818P000850002017-07-27 10:09AM EDT85.006.004.605.20-0.20-3.23%105448.24%
ALNY170818P000900002017-06-22 5:57PM EDT90.009.609.4010.400.00-10065.26%