Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Alnylam Pharmaceuticals, Inc. (ALNY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
200.16-9.23 (-4.41%)
At close: 04:00PM EDT
200.16 0.00 (0.00%)
After hours: 05:39PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALNY221021C000750002022-09-12 9:34AM EDT75.00140.60123.00127.000.00--2260.55%
ALNY221021C000850002022-09-12 9:34AM EDT85.00131.10113.00117.000.00--1230.62%
ALNY221021C000900002022-08-10 2:58PM EDT90.00142.48132.60136.500.00-20527.31%
ALNY221021C000950002022-08-29 9:36AM EDT95.00114.900.000.000.00-330.00%
ALNY221021C001000002022-09-22 3:19PM EDT100.00104.0698.00102.000.00--1191.89%
ALNY221021C001050002022-09-12 9:34AM EDT105.00111.1093.1097.000.00--1180.27%
ALNY221021C001100002022-09-12 9:34AM EDT110.00106.0088.0092.500.00-14102.54%
ALNY221021C001150002022-09-13 10:10AM EDT115.0095.0083.1087.000.00-11158.55%
ALNY221021C001200002022-09-13 10:10AM EDT120.0090.0078.1082.000.00-123148.36%
ALNY221021C001250002022-08-03 10:15AM EDT125.0093.2085.6089.500.00-2020259.22%
ALNY221021C001400002022-09-14 3:26PM EDT140.0067.7759.0062.900.00-3391.41%
ALNY221021C001450002022-09-19 3:47PM EDT145.0070.5953.5057.500.00-3271.48%
ALNY221021C001500002022-09-19 3:47PM EDT150.0065.6848.7052.500.00-3468.12%
ALNY221021C001600002022-09-09 2:47PM EDT160.0065.7739.7043.000.00-1168.85%
ALNY221021C001650002022-09-16 9:32AM EDT165.0043.7534.4038.000.00-1259.33%
ALNY221021C001700002022-09-16 9:32AM EDT170.0039.1730.1034.000.00-1362.04%
ALNY221021C001750002022-09-08 12:36PM EDT175.0046.8226.1029.900.00-1362.55%
ALNY221021C001800002022-09-07 11:32AM EDT180.0030.7123.0024.600.00-275659.89%
ALNY221021C001850002022-09-30 9:59AM EDT185.0033.0018.6020.60+11.50+53.49%10424655.92%
ALNY221021C001900002022-09-23 12:13PM EDT190.0016.5415.1017.100.00-13554.83%
ALNY221021C001950002022-09-30 11:53AM EDT195.0020.7012.1013.60+6.00+40.82%5653.25%
ALNY221021C002000002022-09-23 3:06PM EDT200.0010.709.3010.500.00-510951.32%
ALNY221021C002100002022-09-30 3:54PM EDT210.005.785.006.70-3.62-38.51%1662,01851.05%
ALNY221021C002200002022-09-30 3:30PM EDT220.003.102.553.30-0.40-11.43%29727651.44%
ALNY221021C002300002022-09-30 3:23PM EDT230.001.201.001.70-1.50-55.56%2312,83751.23%
ALNY221021C002400002022-09-30 3:36PM EDT240.000.700.701.55-1.05-60.00%4859955.10%
ALNY221021C002500002022-09-28 10:39AM EDT250.000.980.250.650.00-114352.78%
ALNY221021C002600002022-09-19 3:54PM EDT260.001.000.000.750.00-22658.15%
ALNY221021C002700002022-09-19 9:49AM EDT270.001.130.000.600.00-1762.55%
ALNY221021C002800002022-08-16 9:39AM EDT280.003.700.002.350.00-1587.87%
ALNY221021C003000002022-08-31 1:53PM EDT300.001.300.002.150.00-3399.49%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALNY221021P000750002022-08-31 3:41PM EDT75.000.250.002.150.00--15233.69%
ALNY221021P001000002022-08-26 9:30AM EDT100.000.750.002.200.00-44172.07%
ALNY221021P001200002022-09-22 12:07PM EDT120.000.150.002.150.00-1518131.64%
ALNY221021P001250002022-08-01 1:01PM EDT125.0016.780.002.800.00-11129.98%
ALNY221021P001300002022-08-03 12:44PM EDT130.001.260.002.800.00-32120.95%
ALNY221021P001400002022-09-08 11:48AM EDT140.000.600.002.250.00-243998.61%
ALNY221021P001450002022-08-22 3:50PM EDT145.000.950.002.400.00-11092.04%
ALNY221021P001500002022-09-06 3:50PM EDT150.002.050.001.000.00-170669.78%
ALNY221021P001550002022-09-23 1:46PM EDT155.000.960.002.400.00-4476.51%
ALNY221021P001600002022-09-23 1:46PM EDT160.001.190.601.100.00-42563.45%
ALNY221021P001650002022-09-07 2:54PM EDT165.002.650.852.100.00-1265.14%
ALNY221021P001700002022-09-19 1:18PM EDT170.001.051.253.200.00-23065.41%
ALNY221021P001750002022-09-30 3:18PM EDT175.002.251.853.80+1.15+104.55%3001262.43%
ALNY221021P001800002022-09-29 9:31AM EDT180.001.502.755.300.00-14062.65%
ALNY221021P001850002022-09-30 10:26AM EDT185.002.003.705.50-1.90-48.72%191456.96%
ALNY221021P001900002022-09-30 3:59PM EDT190.005.705.005.70+2.70+90.00%6911851.39%
ALNY221021P001950002022-09-30 3:02PM EDT195.006.406.208.90-1.80-21.95%1553752.49%
ALNY221021P002000002022-09-30 2:53PM EDT200.008.208.9010.00+1.60+24.24%891,03852.69%
ALNY221021P002100002022-09-30 3:16PM EDT210.0014.3014.5016.00+3.70+34.91%4721,78652.76%
ALNY221021P002200002022-09-30 10:24AM EDT220.0013.6021.9023.00-8.53-38.54%286750.51%
ALNY221021P002300002022-09-13 9:30AM EDT230.0025.8429.5032.000.00-11755.30%
ALNY221021P002400002022-09-16 2:05PM EDT240.0031.4738.6042.500.00-11070.40%
ALNY221021P002500002022-09-21 2:01PM EDT250.0041.5048.5052.500.00--156.91%
ALNY221021P002600002022-09-19 2:30PM EDT260.0044.8057.5061.500.00-1079.15%
ALNY221021P003000002022-08-25 9:33AM EDT300.0080.5097.00101.300.00-10105.91%
ALNY221021P003100002022-08-25 9:33AM EDT310.0090.50107.10111.400.00-10113.82%
ALNY221021P003200002022-08-19 9:33AM EDT320.00101.10106.00109.500.00-1000.00%
Advertisement
Advertisement