ALNY - Alnylam Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALNY180518C000800002018-04-20 12:53PM EDT80.0018.4717.8018.80+0.09+0.49%1187.43%
ALNY180518C000850002018-04-20 11:58PM EDT85.0014.5013.7014.400.00-4378.44%
ALNY180518C000900002018-04-19 9:42AM EDT90.0010.899.6010.900.00-11171.53%
ALNY180518C000950002018-04-23 2:46PM EDT95.005.800.000.000.00-1750.00%
ALNY180518C001000002018-04-23 1:56PM EDT100.004.000.000.000.00-1001763.13%
ALNY180518C001050002018-04-23 1:13PM EDT105.002.500.000.000.00-661806.25%
ALNY180518C001100002018-04-23 2:26PM EDT110.001.500.000.000.00-918712.50%
ALNY180518C001150002018-04-23 3:23PM EDT115.000.980.000.000.00-251212.50%
ALNY180518C001200002018-04-16 11:34AM EDT120.000.900.651.150.00-41,23967.24%
ALNY180518C001250002018-04-23 12:41PM EDT125.000.600.000.000.00-40747725.00%
ALNY180518C001300002018-04-20 12:27PM EDT130.000.600.350.60+0.05+9.09%216472.22%
ALNY180518C001350002018-04-16 12:24PM EDT135.000.450.250.550.00-3476.32%
ALNY180518C001400002018-04-11 12:28PM EDT140.000.400.350.500.00-20623383.50%
ALNY180518C001450002018-04-23 2:40PM EDT145.000.300.000.000.00-2155625.00%
ALNY180518C001500002018-04-05 12:23PM EDT150.000.400.100.600.00-56291.89%
ALNY180518C001550002018-03-29 1:37PM EDT155.000.351.101.45-2.85-89.06%1016125.78%
ALNY180518C001600002018-04-02 11:59AM EDT160.000.200.100.400.00-62296.88%
ALNY180518C001650002018-04-09 10:12AM EDT165.000.200.000.750.00-11108.30%
ALNY180518C001700002018-04-16 12:23PM EDT170.000.300.000.950.00-220842117.58%
ALNY180518C001750002018-04-04 4:32PM EDT175.000.050.000.300.00-22102.54%
ALNY180518C001800002018-04-03 12:42PM EDT180.000.150.000.700.00-56120.51%
ALNY180518C002000002018-04-02 12:49PM EDT200.000.050.000.750.00-28137.70%
PutsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALNY180518P000700002018-04-20 11:58PM EDT70.000.280.150.350.00-5969.34%
ALNY180518P000750002018-04-12 10:59AM EDT75.000.650.400.500.00-21264.01%
ALNY180518P000800002018-04-19 2:59PM EDT80.001.000.701.100.00-21761.08%
ALNY180518P000850002018-04-23 2:01PM EDT85.001.700.000.000.00-92612.50%
ALNY180518P000900002018-04-23 2:18PM EDT90.003.200.000.000.00-7936.25%
ALNY180518P000950002018-04-23 3:19PM EDT95.005.100.000.000.00-461850.78%
ALNY180518P001000002018-04-23 11:55AM EDT100.006.800.000.000.00-45330.00%
ALNY180518P001050002018-04-23 1:13PM EDT105.0011.400.000.000.00-5210.00%
ALNY180518P001100002018-04-23 1:13PM EDT110.0015.400.000.000.00-55200.00%
ALNY180518P001150002018-04-23 3:37PM EDT115.0020.060.000.000.00-1550.00%
ALNY180518P001200002018-04-23 3:37PM EDT120.0024.780.000.000.00-1240.00%
ALNY180518P001250002018-04-05 3:54PM EDT125.0029.0030.0031.600.00-259889.84%
ALNY180518P001300002018-03-19 3:07PM EDT130.004.0014.8016.100.00-220.00%
ALNY180518P001350002018-04-06 2:00PM EDT135.0038.9038.4041.80+2.00+5.42%210992.21%
ALNY180518P001400002018-04-18 12:50PM EDT140.0041.8540.9044.400.00-21976.47%
ALNY180518P001450002018-04-18 12:50PM EDT145.0046.8645.8049.700.00-2994.34%
ALNY180518P001550002018-03-19 3:07PM EDT155.0014.5014.1015.400.00-1200.00%