ALNY - Alnylam Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALNY180720C000800002018-06-12 3:48PM EDT80.0026.4222.1025.600.00-51558.94%
ALNY180720C000850002018-06-01 11:44PM EDT85.0017.0016.5018.000.00-10100.00%
ALNY180720C000900002018-06-19 2:35PM EDT90.0015.600.000.000.00-1300.00%
ALNY180720C000950002018-06-11 1:38PM EDT95.008.9810.5012.500.00-153152.76%
ALNY180720C001000002018-06-19 3:33PM EDT100.008.330.000.000.00-2200.00%
ALNY180720C001050002018-06-20 3:16PM EDT105.005.500.000.000.00-1200.00%
ALNY180720C001100002018-06-19 11:54AM EDT110.003.470.000.000.00-5003.13%
ALNY180720C001150002018-06-20 3:50PM EDT115.002.170.000.000.00-206.25%
ALNY180720C001200002018-06-19 12:26PM EDT120.001.270.000.000.00-34012.50%
ALNY180720C001250002018-06-20 3:58PM EDT125.000.760.000.000.00-10012.50%
ALNY180720C001300002018-06-20 10:49AM EDT130.000.700.000.000.00-1012.50%
ALNY180720C001350002018-06-18 11:55AM EDT135.000.450.000.000.00-5025.00%
ALNY180720C001400002018-06-18 9:40AM EDT140.000.320.000.000.00-10025.00%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALNY180720P000600002018-06-01 11:44PM EDT60.000.050.000.300.00-1094.73%
ALNY180720P000650002018-06-08 4:26PM EDT65.000.100.000.200.00-6677.73%
ALNY180720P000700002018-06-12 2:47PM EDT70.000.100.000.250.00-102069.34%
ALNY180720P000750002018-06-11 9:36AM EDT75.000.340.100.350.00-59565.04%
ALNY180720P000800002018-06-19 12:20PM EDT80.000.280.000.000.00-20025.00%
ALNY180720P000850002018-06-20 12:21PM EDT85.000.500.000.000.00-25012.50%
ALNY180720P000900002018-06-19 9:30AM EDT90.001.100.000.000.00-20012.50%
ALNY180720P000950002018-06-20 2:18PM EDT95.001.750.000.000.00-106.25%
ALNY180720P001000002018-06-18 10:03AM EDT100.002.560.000.000.00-1203.13%
ALNY180720P001050002018-06-20 3:10PM EDT105.005.220.000.000.00-200.39%
ALNY180720P001100002018-06-19 9:56AM EDT110.008.300.000.000.00-1800.00%
ALNY180720P001150002018-06-15 11:18AM EDT115.0011.289.7010.70-1.22-9.76%31032.79%
ALNY180720P001200002018-06-15 11:33AM EDT120.0014.7013.8015.30-5.90-28.64%102535.99%