U.S. Markets closed

Alnylam Pharmaceuticals, Inc. (ALNY)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
81.42+1.14 (+1.42%)
At close: 4:00PM EDT
People also watch
BMRNACORSGENACADALXN
In The Money
Show:ListStraddle
CallsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALNY170915C000350002017-08-18 1:44PM EDT35.0045.5045.5048.20-0.30-0.66%521179.20%
ALNY170915C000400002017-06-09 3:01PM EDT40.0033.1132.4034.70+0.21+0.64%21650.00%
ALNY170915C000450002017-07-31 9:45AM EDT45.0038.5037.4039.00+3.40+9.69%2849185.99%
ALNY170915C000500002017-07-12 2:54PM EDT50.0029.3027.9030.300.00-11110.00%
ALNY170915C000550002017-08-17 1:49PM EDT55.0025.9326.5029.000.00-161123.39%
ALNY170915C000600002017-08-15 12:13PM EDT60.0021.3221.8023.700.00-962102.20%
ALNY170915C000650002017-08-18 1:25PM EDT65.0017.5417.6019.10+0.94+5.66%98394.09%
ALNY170915C000700002017-08-10 9:57AM EDT70.0011.0211.1012.700.00-65061.91%
ALNY170915C000750002017-08-15 12:13PM EDT75.008.779.2010.800.00-1966774.10%
ALNY170915C000800002017-08-18 3:51PM EDT80.006.005.907.00-0.37-5.81%471,16465.31%
ALNY170915C000850002017-08-18 2:28PM EDT85.003.603.304.00+0.50+16.13%7320258.18%
ALNY170915C000900002017-08-18 3:52PM EDT90.001.921.652.40+0.11+6.08%1111,51256.37%
ALNY170915C000950002017-08-18 3:12PM EDT95.001.150.701.40+0.57+98.28%25462755.35%
ALNY170915C001000002017-08-14 12:47PM EDT100.000.370.252.750.00-52674.90%
ALNY170915C001050002017-08-18 3:38PM EDT105.000.150.000.65-0.15-50.00%104457.86%
ALNY170915C001100002017-08-14 3:13PM EDT110.000.130.002.400.00-12389.62%
ALNY170915C001150002017-07-27 3:45PM EDT115.000.250.150.800.00-304579.05%
ALNY170915C001200002017-06-22 5:57PM EDT120.000.900.801.550.00-721106.15%
ALNY170915C001250002017-07-28 11:56PM EDT125.000.200.000.300.00-252576.37%
PutsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALNY170915P000200002017-06-13 1:19PM EDT20.000.100.000.200.00-1015228.91%
ALNY170915P000225002017-07-10 9:39AM EDT22.500.300.000.200.00-861210.16%
ALNY170915P000250002017-06-08 11:47AM EDT25.000.300.001.200.00-517260.06%
ALNY170915P000300002017-06-19 3:48PM EDT30.000.100.050.25-0.50-83.33%20109175.00%
ALNY170915P000350002017-08-14 9:30AM EDT35.000.500.052.500.00-10242227.93%
ALNY170915P000400002017-08-16 11:39AM EDT40.000.210.151.700.00-1143181.45%
ALNY170915P000450002017-08-10 12:05PM EDT45.001.000.401.650.00-1318159.77%
ALNY170915P000500002017-07-19 2:56PM EDT50.000.800.401.500.00-25169133.50%
ALNY170915P000550002017-08-18 9:40AM EDT55.001.000.801.250.00-5624114.50%
ALNY170915P000600002017-08-18 3:26PM EDT60.001.180.951.50-0.49-29.34%5010999.61%
ALNY170915P000650002017-08-18 9:34AM EDT65.001.601.451.95+0.05+3.23%134089.70%
ALNY170915P000700002017-08-14 1:43PM EDT70.003.002.052.650.00-135079.83%
ALNY170915P000750002017-08-18 10:24AM EDT75.003.402.903.30+0.30+9.68%2636667.87%
ALNY170915P000800002017-08-18 3:26PM EDT80.004.504.505.000.00-1660762.09%
ALNY170915P000850002017-08-18 10:04AM EDT85.008.106.808.20+0.70+9.46%107061.30%