NasdaqGS - Delayed Quote • USD
Alnylam Pharmaceuticals, Inc. (ALNY)
At close: 4:00 PM EDT
After hours: 5:12 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240517C00100000 | 2/16/2024 2:42 PM | 100 | 51.05 | 48.30 | 52.20 | 0.00 | 0.00% | 8 | 5 | 189.92% |
| ALNY240517C00105000 | 2/23/2024 3:16 PM | 105 | 55.05 | 41.00 | 44.90 | 0.00 | 0.00% | 3 | 3 | 146.02% |
| ALNY240517C00110000 | 2/15/2024 8:08 PM | 110 | 42.80 | 39.10 | 42.20 | 0.00 | 0.00% | 4 | 1 | 160.51% |
| ALNY240517C00140000 | 4/25/2024 7:44 PM | 140 | 8.55 | 7.50 | 8.20 | 0.00 | 0.00% | 4 | 53 | 46.22% |
| ALNY240517C00145000 | 4/26/2024 7:59 PM | 145 | 5.10 | 4.90 | 5.40 | -0.90 | -15.00% | 19 | 245 | 43.99% |
| ALNY240517C00150000 | 4/26/2024 3:46 PM | 150 | 3.70 | 3.00 | 3.60 | -0.05 | -1.33% | 16 | 156 | 44.56% |
| ALNY240517C00155000 | 4/26/2024 3:51 PM | 155 | 2.70 | 1.70 | 2.35 | 0.65 | 31.71% | 10 | 985 | 45.34% |
| ALNY240517C00160000 | 4/26/2024 1:40 PM | 160 | 1.40 | 0.85 | 1.50 | 0.30 | 27.27% | 5 | 361 | 46.09% |
| ALNY240517C00165000 | 4/25/2024 5:36 PM | 165 | 0.95 | 0.55 | 0.95 | 0.00 | 0.00% | 21 | 709 | 46.97% |
| ALNY240517C00170000 | 4/23/2024 3:17 PM | 170 | 1.00 | 0.25 | 0.50 | 0.00 | 0.00% | 5 | 347 | 45.95% |
| ALNY240517C00175000 | 4/22/2024 6:05 PM | 175 | 0.56 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 313 | 56.76% |
| ALNY240517C00180000 | 4/25/2024 5:39 PM | 180 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 742 | 54.10% |
| ALNY240517C00185000 | 4/11/2024 3:21 PM | 185 | 0.80 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 59 | 59.18% |
| ALNY240517C00190000 | 4/4/2024 1:57 PM | 190 | 0.90 | 0.05 | 0.75 | 0.00 | 0.00% | 5 | 128 | 64.80% |
| ALNY240517C00195000 | 3/13/2024 2:54 PM | 195 | 1.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 150 | 68.65% |
| ALNY240517C00200000 | 4/9/2024 7:18 PM | 200 | 0.40 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 202 | 54.88% |
| ALNY240517C00210000 | 2/13/2024 4:04 PM | 210 | 13.40 | 0.05 | 0.80 | 0.00 | 0.00% | 8 | 103 | 83.35% |
| ALNY240517C00220000 | 3/28/2024 7:53 PM | 220 | 0.20 | 0.00 | 2.15 | 0.00 | 0.00% | 45 | 550 | 108.64% |
| ALNY240517C00230000 | 2/8/2024 8:43 PM | 230 | 7.01 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 154 | 96.88% |
| ALNY240517C00240000 | 3/15/2024 1:30 PM | 240 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 103.81% |
| ALNY240517C00250000 | 3/28/2024 7:53 PM | 250 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 40 | 444 | 110.45% |
| ALNY240517C00260000 | 4/17/2024 6:16 PM | 260 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 16 | 116.70% |
| ALNY240517C00280000 | 3/22/2024 1:38 PM | 280 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 25 | 128.22% |
| ALNY240517C00290000 | 1/30/2024 4:27 PM | 290 | 2.90 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 133.69% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240517P00090000 | 2/2/2024 7:11 PM | 90 | 2.00 | 0.05 | 1.50 | 0.00 | 0.00% | 1 | 1 | 118.85% |
| ALNY240517P00095000 | 1/9/2024 7:23 PM | 95 | 1.15 | 1.40 | 5.50 | 0.00 | 0.00% | 1 | 0 | 160.03% |
| ALNY240517P00100000 | 3/28/2024 7:53 PM | 100 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 44 | 244 | 82.91% |
| ALNY240517P00110000 | 3/27/2024 1:44 PM | 110 | 0.60 | 0.00 | 1.65 | 0.00 | 0.00% | 1 | 106 | 76.03% |
| ALNY240517P00115000 | 3/27/2024 2:45 PM | 115 | 0.44 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 10 | 54.98% |
| ALNY240517P00120000 | 4/25/2024 5:26 PM | 120 | 0.32 | 0.00 | 2.45 | 0.00 | 0.00% | 1 | 86 | 62.43% |
| ALNY240517P00125000 | 4/25/2024 5:26 PM | 125 | 0.56 | 0.55 | 1.25 | 0.03 | 5.66% | 5 | 145 | 52.12% |
| ALNY240517P00130000 | 4/26/2024 5:06 PM | 130 | 1.14 | 1.15 | 1.75 | -0.38 | -25.00% | 15 | 859 | 47.05% |
| ALNY240517P00135000 | 4/24/2024 7:39 PM | 135 | 2.45 | 1.95 | 4.10 | 0.00 | 0.00% | 51 | 245 | 55.37% |
| ALNY240517P00140000 | 4/26/2024 2:46 PM | 140 | 3.70 | 3.80 | 4.40 | -0.80 | -17.78% | 33 | 909 | 42.60% |
| ALNY240517P00145000 | 4/26/2024 6:40 PM | 145 | 5.50 | 6.10 | 6.80 | -0.20 | -3.51% | 22 | 1,021 | 41.93% |
| ALNY240517P00150000 | 4/26/2024 3:55 PM | 150 | 8.70 | 9.20 | 9.90 | 2.10 | 31.82% | 14 | 439 | 41.58% |
| ALNY240517P00155000 | 4/19/2024 7:41 PM | 155 | 13.15 | 11.00 | 14.10 | 0.00 | 0.00% | 11 | 280 | 45.87% |
| ALNY240517P00160000 | 4/15/2024 4:47 PM | 160 | 14.28 | 15.20 | 18.60 | 0.00 | 0.00% | 25 | 70 | 50.37% |
| ALNY240517P00165000 | 4/2/2024 2:39 PM | 165 | 16.60 | 19.80 | 23.60 | 0.00 | 0.00% | 1 | 94 | 58.57% |
| ALNY240517P00170000 | 2/15/2024 6:50 PM | 170 | 23.10 | 22.80 | 24.40 | 0.00 | 0.00% | 250 | 281 | 0.00% |
| ALNY240517P00175000 | 1/24/2024 6:11 PM | 175 | 21.00 | 19.00 | 22.30 | 0.00 | 0.00% | 22 | 35 | 0.00% |
| ALNY240517P00180000 | 4/24/2024 6:49 PM | 180 | 34.10 | 34.00 | 38.80 | 0.00 | 0.00% | 1,100 | 610 | 82.45% |
| ALNY240517P00185000 | 12/20/2023 5:52 PM | 185 | 26.30 | 24.70 | 28.30 | 0.00 | 0.00% | 96 | 107 | 0.00% |
| ALNY240517P00190000 | 4/17/2024 6:47 PM | 190 | 44.70 | 44.10 | 48.80 | 0.00 | 0.00% | 100 | 80 | 95.02% |
| ALNY240517P00195000 | 2/14/2024 8:40 PM | 195 | 47.59 | 44.20 | 48.20 | 0.00 | 0.00% | 61 | 101 | 0.00% |
| ALNY240517P00200000 | 1/5/2024 5:40 PM | 200 | 32.10 | 41.50 | 44.90 | 0.00 | 0.00% | 18 | 135 | 0.00% |
| ALNY240517P00210000 | 1/8/2024 8:18 PM | 210 | 34.10 | 50.70 | 53.80 | 0.00 | 0.00% | 101 | 134 | 0.00% |
Related Tickers
ARWR Arrowhead Pharmaceuticals, Inc.
22.12
+1.14%
IONS Ionis Pharmaceuticals, Inc.
41.59
-0.60%
BBIO BridgeBio Pharma, Inc.
24.88
+2.26%
INCY Incyte Corporation
51.68
+0.98%
CYTK Cytokinetics, Incorporated
65.34
+0.83%
BMRN BioMarin Pharmaceutical Inc.
80.91
-1.53%
BPMC Blueprint Medicines Corporation
93.00
+2.50%
BGNE BeiGene, Ltd.
153.58
+3.38%
KRYS Krystal Biotech, Inc.
156.88
+0.77%
SRPT Sarepta Therapeutics, Inc.
128.77
+1.08%