ALNY - Alnylam Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALNY200821C001000002020-07-06 11:14AM EDT100.0053.900.000.000.00--20.00%
ALNY200821C001100002020-06-26 3:58PM EDT110.0043.0041.0045.800.00-22181.27%
ALNY200821C001200002020-07-30 2:23PM EDT120.0032.590.000.000.00-10100.00%
ALNY200821C001300002020-07-17 1:19PM EDT130.0031.780.000.000.00-1110.00%
ALNY200821C001350002020-07-31 10:19AM EDT135.0015.500.000.000.00-180.00%
ALNY200821C001400002020-07-20 3:53PM EDT140.0028.800.000.000.00-160.00%
ALNY200821C001450002020-07-17 2:51PM EDT145.0019.400.000.000.00-1260.00%
ALNY200821C001600002020-07-31 2:54PM EDT160.003.410.000.000.00-49712.50%
ALNY200821C001650002020-07-31 10:55AM EDT165.001.850.000.000.00-447812.50%
ALNY200821C001700002020-07-31 11:38AM EDT170.001.750.000.000.00-72612.50%
ALNY200821C001750002020-07-31 3:58PM EDT175.001.080.000.000.00-214112.50%
ALNY200821C001800002020-07-31 2:52PM EDT180.000.840.000.000.00-50451025.00%
ALNY200821C001900002020-07-29 10:46AM EDT190.000.800.000.000.00-152125.00%
ALNY200821C001950002020-07-27 9:52AM EDT195.001.000.000.000.00-16825.00%
ALNY200821C002000002020-07-27 10:27AM EDT200.000.450.000.000.00-23125.00%
ALNY200821C002100002020-07-20 11:36AM EDT210.001.000.000.000.00-11525.00%
ALNY200821C002300002020-07-27 3:56PM EDT230.000.150.000.000.00-255050.00%
ALNY200821C002400002020-07-22 12:05PM EDT240.000.150.000.000.00--2550.00%
PutsforAugust 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALNY200821P001250002020-07-31 12:06PM EDT125.002.000.000.000.00-152612.50%
ALNY200821P001300002020-07-29 3:40PM EDT130.001.720.000.000.00-33612.50%
ALNY200821P001350002020-07-31 10:00AM EDT135.002.650.000.000.00-33166.25%
ALNY200821P001400002020-07-31 3:49PM EDT140.005.600.000.000.00-51133.13%
ALNY200821P001450002020-07-31 12:27PM EDT145.008.100.000.000.00-7220.78%
ALNY200821P001500002020-07-30 3:51PM EDT150.007.300.000.000.00-182800.00%
ALNY200821P001550002020-07-31 10:54AM EDT155.0014.100.000.000.00-6410.00%
ALNY200821P001600002020-07-24 9:40AM EDT160.0015.610.000.000.00-10410.00%
ALNY200821P001650002020-07-30 9:48AM EDT165.0016.550.000.000.00-51070.00%
ALNY200821P001700002020-07-24 10:21AM EDT170.0022.000.000.000.00-290.00%
ALNY200821P001750002020-07-20 10:17AM EDT175.0015.000.000.000.00-110.00%
ALNY200821P001900002020-06-26 3:40PM EDT190.0039.1037.1038.700.00-10100.00%