ALNY - Alnylam Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALNY180316C000600002017-09-14 12:17PM EST60.0025.7854.9056.300.00-220.00%
ALNY180316C000650002017-11-03 10:50PM EST65.0071.5567.2070.400.00-99333.89%
ALNY180316C000700002017-07-28 10:56PM EST70.0022.2045.6047.200.00-440.00%
ALNY180316C000750002017-10-27 9:30AM EST75.0047.0046.1048.10+3.40+7.80%3392.09%
ALNY180316C000800002017-11-29 3:24PM EST80.0048.1247.9051.40+9.52+24.66%136203.96%
ALNY180316C000850002017-09-28 9:13AM EST85.0034.2333.1034.300.00-12700.00%
ALNY180316C000900002018-02-16 10:38AM EST90.0033.8032.2034.00-10.80-24.22%16961.72%
ALNY180316C000950002018-02-09 11:26AM EST95.0018.6727.5029.600.00-14066.26%
ALNY180316C001000002018-02-09 11:49AM EST100.0014.4022.0024.800.00-107952.34%
ALNY180316C001050002018-02-05 2:59PM EST105.0020.6013.5017.300.00-10270.00%
ALNY180316C001100002018-02-16 2:05PM EST110.0014.0513.4014.60+5.10+56.98%45848.54%
ALNY180316C001150002018-02-15 3:40PM EST115.009.079.4010.800.00-135147.02%
ALNY180316C001200002018-02-16 1:23PM EST120.006.916.307.20+1.01+17.12%6033342.85%
ALNY180316C001250002018-02-16 3:31PM EST125.004.003.704.80+0.70+21.21%942643.14%
ALNY180316C001300002018-02-16 3:04PM EST130.002.252.102.65+0.30+15.38%462140.05%
ALNY180316C001350002018-02-16 3:35PM EST135.001.100.901.45-0.05-4.35%1631439.48%
ALNY180316C001400002018-02-16 3:42PM EST140.000.690.550.85+0.09+15.00%116940.70%
ALNY180316C001450002018-02-16 12:21PM EST145.000.400.200.55-0.12-23.08%21,24142.94%
ALNY180316C001500002018-02-15 11:37AM EST150.000.250.000.350.00-1033144.73%
ALNY180316C001550002018-02-15 12:11PM EST155.000.200.000.250.00-810847.31%
ALNY180316C001600002018-02-02 11:29AM EST160.000.950.001.80-1.27-57.21%119168.14%
ALNY180316C001650002018-01-23 12:12PM EST165.002.001.202.050.00-411085.74%
ALNY180316C001700002018-02-07 1:31PM EST170.000.150.050.700.00-1029366.41%
ALNY180316C001750002018-02-15 9:30AM EST175.000.300.000.300.00-101561.33%
ALNY180316C001800002018-01-09 1:36PM EST180.000.570.150.450.00-606072.75%
ALNY180316C001850002018-02-05 2:47PM EST185.000.150.154.800.00-35120.36%
ALNY180316C001900002017-11-10 11:53PM EST190.001.452.152.800.00-11125.59%
ALNY180316C002000002017-12-04 2:31PM EST200.000.350.200.90-0.37-51.39%48597.90%
PutsforMarch 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALNY180316P000450002018-01-03 3:37PM EST45.000.050.000.250.00-1022162.11%
ALNY180316P000500002017-12-22 1:47PM EST50.000.050.000.15-1.95-97.50%112137.11%
ALNY180316P000550002018-01-02 12:35PM EST55.000.050.000.250.00-13131.64%
ALNY180316P000600002018-01-03 2:01PM EST60.000.050.000.100.00-151105.47%
ALNY180316P000650002017-11-16 9:30AM EST65.000.500.500.700.00-1012137.50%
ALNY180316P000700002017-11-28 12:49PM EST70.000.740.150.70-1.83-71.21%13115.72%
ALNY180316P000750002018-02-06 1:19PM EST75.000.300.000.750.00-272100.98%
ALNY180316P000800002018-01-25 12:51PM EST80.000.150.000.200.00-23172.27%
ALNY180316P000850002018-01-08 2:18PM EST85.000.400.200.400.00-106475.39%
ALNY180316P000900002018-02-16 3:11PM EST90.000.100.000.200.00-101554.49%
ALNY180316P000950002018-02-15 3:50PM EST95.000.200.000.200.00-12851.66%
ALNY180316P001000002018-02-13 11:21AM EST100.000.650.150.450.00-210650.64%
ALNY180316P001050002018-02-16 9:33AM EST105.000.680.451.90+0.05+7.94%2148253.49%
ALNY180316P001100002018-02-16 10:09AM EST110.001.100.901.20-0.28-20.29%251,29242.36%
ALNY180316P001150002018-02-16 11:36AM EST115.001.721.602.45-1.08-38.57%121242.80%
ALNY180316P001200002018-02-16 3:58PM EST120.003.703.504.20-1.40-27.45%3648841.92%
ALNY180316P001250002018-02-16 10:39AM EST125.005.705.706.70-12.29-68.32%428241.49%
ALNY180316P001300002018-02-16 11:59AM EST130.009.008.9010.00-3.13-25.80%434141.97%
ALNY180316P001350002018-02-16 10:12AM EST135.0014.7012.2013.90-2.80-16.00%23142.86%
ALNY180316P001400002017-12-22 2:09PM EST140.0021.0019.8020.70+4.50+27.27%1665.30%
ALNY180316P001450002018-02-08 12:28PM EST145.0028.7026.7029.700.00-411100.61%
ALNY180316P001500002017-11-27 5:17PM EST150.0024.7024.0025.400.00-1000.00%