ALNY - Alnylam Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALNY181019C000700002018-09-24 11:10AM EDT70.0022.8022.9024.40-4.00-14.93%5969.34%
ALNY181019C000750002018-09-12 12:32PM EDT75.0018.4021.6025.400.00-424138.28%
ALNY181019C000800002018-09-21 3:11PM EDT80.0015.4213.6017.70-18.38-54.38%301277.76%
ALNY181019C000850002018-09-20 11:20AM EDT85.0012.489.5013.400.00-111268.65%
ALNY181019C000900002018-09-24 11:20AM EDT90.006.506.707.20-1.30-16.67%23552.91%
ALNY181019C000950002018-09-24 3:53PM EDT95.004.404.104.50-0.77-14.89%847251.15%
ALNY181019C001000002018-09-24 3:52PM EDT100.002.502.352.70-0.51-16.94%3629650.76%
ALNY181019C001050002018-09-24 3:21PM EDT105.001.331.251.55-0.39-22.67%2886950.66%
ALNY181019C001100002018-09-24 2:52PM EDT110.000.680.650.75-0.32-32.00%8145950.95%
ALNY181019C001150002018-09-24 11:17AM EDT115.000.350.300.45-0.15-30.00%21,40550.93%
ALNY181019C001200002018-09-24 2:59PM EDT120.000.210.150.25-0.24-53.33%101,00751.95%
ALNY181019C001250002018-09-24 3:46PM EDT125.000.110.100.15-0.16-59.26%91,14054.30%
ALNY181019C001300002018-09-12 1:04PM EDT130.000.500.200.700.00-41,03875.24%
ALNY181019C001350002018-09-24 11:20AM EDT135.000.090.000.40-0.61-87.14%751270.70%
ALNY181019C001400002018-09-06 3:32PM EDT140.000.550.250.800.00-51,10290.53%
ALNY181019C001450002018-09-24 11:20AM EDT145.000.040.000.35-0.31-88.57%75879.98%
ALNY181019C001500002018-09-12 10:51AM EDT150.000.390.000.700.00-18694.92%
ALNY181019C001550002018-08-31 11:49PM EDT155.000.400.000.650.00-3398.83%
ALNY181019C001600002018-08-03 11:51PM EDT160.000.410.200.300.00-1199.41%
ALNY181019C001650002018-09-07 11:56PM EDT165.000.150.000.500.00-22104.00%
PutsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALNY181019P000550002018-09-20 1:07PM EDT55.000.050.000.100.00-12683.98%
ALNY181019P000600002018-09-24 2:31PM EDT60.000.100.000.15+0.04+66.67%52375.39%
ALNY181019P000650002018-09-20 2:05PM EDT65.000.150.000.500.00-53976.76%
ALNY181019P000700002018-09-24 11:20AM EDT70.000.210.150.25-0.04-16.00%711560.64%
ALNY181019P000750002018-09-18 3:12PM EDT75.000.810.050.550.00-521652.44%
ALNY181019P000800002018-09-24 11:20AM EDT80.001.020.801.05+0.07+7.37%1716054.20%
ALNY181019P000850002018-09-24 1:21PM EDT85.001.901.702.00-0.10-5.00%6518751.88%
ALNY181019P000900002018-09-24 3:26PM EDT90.003.603.203.50+0.40+12.50%4801,24150.89%
ALNY181019P000950002018-09-24 12:07PM EDT95.006.205.606.10+0.59+10.52%3213351.76%
ALNY181019P001000002018-09-24 1:03PM EDT100.009.858.809.30+1.05+11.93%755151.16%
ALNY181019P001050002018-09-21 2:09PM EDT105.0012.5111.7012.50+2.11+20.29%1228840.89%
ALNY181019P001100002018-09-21 3:25PM EDT110.0016.4716.0017.10+0.72+4.57%229442.19%
ALNY181019P001150002018-09-21 3:25PM EDT115.0021.1019.0022.80+0.75+3.69%1037766.33%
ALNY181019P001200002018-09-13 9:53AM EDT120.0025.5023.0024.400.00-1300.00%
ALNY181019P001250002018-09-13 10:08AM EDT125.0029.5027.5029.900.00-1140.00%
ALNY181019P001300002018-09-12 12:14PM EDT130.0040.0031.2035.400.00-1110.00%
ALNY181019P001450002018-09-06 11:10AM EDT145.0029.8034.6038.000.00-110.00%
ALNY181019P001500002018-08-03 11:51PM EDT150.0055.4056.3060.800.00-1010134.40%
ALNY181019P001550002018-09-12 3:03PM EDT155.0061.9955.9060.200.00-990.00%
ALNY181019P001650002018-09-14 11:57PM EDT165.0072.0166.0070.200.00-900.00%