NasdaqGS - Delayed Quote • USD
Alnylam Pharmaceuticals, Inc. (ALNY)
At close: May 1 at 4:00 PM EDT
After hours: May 1 at 7:51 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 | 101.95% |
| ALNY240517C00105000 | 2/23/2024 3:16 PM | 105 | 55.05 | 41.00 | 44.90 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| ALNY240517C00110000 | 2/15/2024 8:08 PM | 110 | 42.80 | 39.10 | 42.20 | 0.00 | 0.00% | 4 | 1 | 96.14% |
| ALNY240517C00140000 | 4/25/2024 7:44 PM | 140 | 8.55 | 10.80 | 12.90 | 0.00 | 0.00% | 4 | 53 | 56.12% |
| ALNY240517C00145000 | 5/1/2024 7:20 PM | 145 | 8.92 | 8.00 | 8.80 | 1.02 | 12.91% | 2 | 262 | 48.71% |
| ALNY240517C00150000 | 5/1/2024 5:56 PM | 150 | 5.62 | 5.30 | 6.00 | 1.82 | 47.89% | 42 | 232 | 48.07% |
| ALNY240517C00155000 | 5/1/2024 4:07 PM | 155 | 2.25 | 3.30 | 3.90 | -0.30 | -11.76% | 2 | 995 | 47.85% |
| ALNY240517C00160000 | 5/1/2024 7:58 PM | 160 | 2.25 | 2.00 | 2.35 | 0.40 | 21.62% | 8 | 387 | 47.17% |
| ALNY240517C00165000 | 4/29/2024 4:27 PM | 165 | 1.30 | 1.10 | 1.80 | 0.00 | 0.00% | 45 | 729 | 52.12% |
| ALNY240517C00170000 | 4/30/2024 2:39 PM | 170 | 0.60 | 0.60 | 1.05 | 0.00 | 0.00% | 3 | 347 | 51.66% |
| ALNY240517C00175000 | 4/22/2024 6:05 PM | 175 | 0.56 | 0.20 | 0.60 | 0.00 | 0.00% | 1 | 313 | 51.56% |
| ALNY240517C00180000 | 4/25/2024 5:39 PM | 180 | 0.05 | 0.00 | 2.30 | 0.00 | 0.00% | 1 | 742 | 68.77% |
| ALNY240517C00185000 | 4/11/2024 3:21 PM | 185 | 0.80 | 0.00 | 1.10 | 0.00 | 0.00% | 1 | 59 | 63.77% |
| ALNY240517C00190000 | 4/4/2024 1:57 PM | 190 | 0.90 | 0.00 | 0.25 | 0.00 | 0.00% | 5 | 128 | 53.91% |
| ALNY240517C00195000 | 3/13/2024 2:54 PM | 195 | 1.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 150 | 70.36% |
| ALNY240517C00200000 | 4/29/2024 4:23 PM | 200 | 0.10 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 201 | 93.85% |
| ALNY240517C00210000 | 2/13/2024 4:04 PM | 210 | 13.40 | 0.05 | 0.80 | 0.00 | 0.00% | 8 | 103 | 87.70% |
| ALNY240517C00220000 | 3/28/2024 7:53 PM | 220 | 0.20 | 0.00 | 2.15 | 0.00 | 0.00% | 45 | 550 | 116.02% |
| ALNY240517C00230000 | 2/8/2024 8:43 PM | 230 | 7.01 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 154 | 103.96% |
| ALNY240517C00240000 | 3/15/2024 1:30 PM | 240 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 112.21% |
| ALNY240517C00250000 | 3/28/2024 7:53 PM | 250 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 40 | 444 | 120.02% |
| ALNY240517C00260000 | 4/17/2024 6:16 PM | 260 | 0.20 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 16 | 152.44% |
| ALNY240517C00280000 | 3/22/2024 1:38 PM | 280 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 25 | 141.21% |
| ALNY240517C00290000 | 1/30/2024 4:27 PM | 290 | 2.90 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 147.56% |
| 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 | 149.41% |
| ALNY240517P00095000 | 1/9/2024 7:23 PM | 95 | 1.15 | 1.40 | 5.50 | 0.00 | 0.00% | 1 | 0 | 200.05% |
| ALNY240517P00100000 | 3/28/2024 7:53 PM | 100 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 44 | 244 | 106.64% |
| ALNY240517P00110000 | 3/27/2024 1:44 PM | 110 | 0.60 | 0.00 | 1.65 | 0.00 | 0.00% | 1 | 106 | 100.10% |
| ALNY240517P00115000 | 3/27/2024 2:45 PM | 115 | 0.44 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 10 | 74.61% |
| ALNY240517P00120000 | 4/25/2024 5:26 PM | 120 | 0.32 | 0.00 | 2.35 | 0.00 | 0.00% | 1 | 86 | 84.52% |
| ALNY240517P00125000 | 4/29/2024 2:13 PM | 125 | 0.45 | 0.00 | 2.30 | 0.00 | 0.00% | 10 | 138 | 72.22% |
| ALNY240517P00130000 | 5/1/2024 7:29 PM | 130 | 0.45 | 0.00 | 1.00 | -0.50 | -52.63% | 1 | 865 | 58.06% |
| ALNY240517P00135000 | 4/29/2024 2:06 PM | 135 | 1.80 | 0.35 | 1.45 | 0.00 | 0.00% | 5 | 245 | 52.98% |
| ALNY240517P00140000 | 5/1/2024 7:04 PM | 140 | 1.70 | 1.60 | 2.20 | -0.97 | -36.33% | 9 | 891 | 48.66% |
| ALNY240517P00145000 | 5/1/2024 5:54 PM | 145 | 4.20 | 2.95 | 3.50 | -0.50 | -10.64% | 40 | 1,030 | 45.78% |
| ALNY240517P00150000 | 4/30/2024 7:14 PM | 150 | 8.20 | 5.10 | 5.70 | 0.00 | 0.00% | 4 | 450 | 45.36% |
| ALNY240517P00155000 | 5/1/2024 7:25 PM | 155 | 7.98 | 8.00 | 8.80 | -5.17 | -39.32% | 1 | 280 | 46.69% |
| ALNY240517P00160000 | 4/15/2024 4:47 PM | 160 | 14.28 | 9.90 | 14.00 | 0.00 | 0.00% | 25 | 70 | 61.84% |
| ALNY240517P00165000 | 4/30/2024 2:09 PM | 165 | 17.82 | 14.00 | 17.90 | 0.00 | 0.00% | 1 | 93 | 63.21% |
| ALNY240517P00170000 | 2/15/2024 6:50 PM | 170 | 23.10 | 22.80 | 24.40 | 0.00 | 0.00% | 250 | 281 | 80.52% |
| 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 | 28.10 | 31.80 | 0.00 | 0.00% | 1,100 | 610 | 77.83% |
| 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 | 37.80 | 42.40 | 0.00 | 0.00% | 360 | 80 | 101.15% |
| ALNY240517P00195000 | 2/14/2024 8:40 PM | 195 | 47.59 | 44.20 | 48.20 | 0.00 | 0.00% | 61 | 101 | 89.38% |
| 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.
23.17
+2.43%
BBIO BridgeBio Pharma, Inc.
27.03
+5.50%
IONS Ionis Pharmaceuticals, Inc.
43.01
+4.24%
CYTK Cytokinetics, Incorporated
63.37
+3.34%
APLS Apellis Pharmaceuticals, Inc.
46.05
+4.21%
BMRN BioMarin Pharmaceutical Inc.
83.33
+3.18%
SRPT Sarepta Therapeutics, Inc.
130.90
+3.35%
BPMC Blueprint Medicines Corporation
94.86
+3.85%
INCY Incyte Corporation
52.94
+1.71%
LEGN Legend Biotech Corporation
43.98
+0.55%