NasdaqGS - Nasdaq Real Time Price • USD
Alnylam Pharmaceuticals, Inc. (ALNY)
At close: 4:00 PM EDT
After hours: 5:25 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 | 181.81% |
| ALNY240517C00105000 | 2/23/2024 3:16 PM | 105 | 55.05 | 41.00 | 44.90 | 0.00 | 0.00% | 3 | 3 | 138.62% |
| ALNY240517C00110000 | 2/15/2024 8:08 PM | 110 | 42.80 | 39.10 | 42.20 | 0.00 | 0.00% | 4 | 1 | 153.66% |
| ALNY240517C00140000 | 4/25/2024 7:44 PM | 140 | 8.55 | 8.00 | 8.40 | 0.28 | 3.39% | 4 | 50 | 44.89% |
| ALNY240517C00145000 | 4/25/2024 6:39 PM | 145 | 6.00 | 5.30 | 5.70 | 0.70 | 13.21% | 36 | 224 | 43.76% |
| ALNY240517C00150000 | 4/25/2024 7:44 PM | 150 | 3.75 | 3.40 | 3.90 | 0.11 | 3.02% | 6 | 159 | 44.71% |
| ALNY240517C00155000 | 4/25/2024 4:07 PM | 155 | 2.05 | 1.90 | 2.50 | -0.15 | -6.82% | 4 | 986 | 44.71% |
| ALNY240517C00160000 | 4/25/2024 1:49 PM | 160 | 1.10 | 1.25 | 1.65 | -0.40 | -26.67% | 20 | 341 | 45.87% |
| ALNY240517C00165000 | 4/25/2024 5:36 PM | 165 | 0.95 | 0.75 | 1.10 | 0.10 | 11.76% | 21 | 709 | 47.24% |
| ALNY240517C00170000 | 4/23/2024 3:17 PM | 170 | 1.00 | 0.35 | 0.60 | 0.00 | 0.00% | 5 | 347 | 46.29% |
| ALNY240517C00175000 | 4/22/2024 6:05 PM | 175 | 0.56 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 313 | 53.08% |
| ALNY240517C00180000 | 4/25/2024 5:39 PM | 180 | 0.05 | 0.10 | 0.60 | -0.30 | -85.71% | 1 | 742 | 51.71% |
| ALNY240517C00185000 | 4/11/2024 3:21 PM | 185 | 0.80 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 59 | 51.37% |
| ALNY240517C00190000 | 4/4/2024 1:57 PM | 190 | 0.90 | 0.05 | 0.45 | 0.00 | 0.00% | 5 | 128 | 57.86% |
| ALNY240517C00195000 | 3/13/2024 2:54 PM | 195 | 1.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 150 | 66.65% |
| ALNY240517C00200000 | 4/9/2024 7:18 PM | 200 | 0.40 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 202 | 58.11% |
| ALNY240517C00210000 | 2/13/2024 4:04 PM | 210 | 13.40 | 0.05 | 0.80 | 0.00 | 0.00% | 8 | 103 | 81.01% |
| ALNY240517C00220000 | 3/28/2024 7:53 PM | 220 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 45 | 550 | 87.01% |
| ALNY240517C00230000 | 2/8/2024 8:43 PM | 230 | 7.01 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 154 | 94.24% |
| ALNY240517C00240000 | 3/15/2024 1:30 PM | 240 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 101.07% |
| ALNY240517C00250000 | 3/28/2024 7:53 PM | 250 | 0.01 | 0.00 | 2.15 | 0.00 | 0.00% | 40 | 444 | 128.76% |
| ALNY240517C00260000 | 4/17/2024 6:16 PM | 260 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 16 | 113.57% |
| ALNY240517C00280000 | 3/22/2024 1:38 PM | 280 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 25 | 125.00% |
| ALNY240517C00290000 | 1/30/2024 4:27 PM | 290 | 2.90 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 130.27% |
| 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 | 116.80% |
| ALNY240517P00095000 | 1/9/2024 7:23 PM | 95 | 1.15 | 1.40 | 5.50 | 0.00 | 0.00% | 1 | 0 | 157.15% |
| ALNY240517P00100000 | 3/28/2024 7:53 PM | 100 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 44 | 244 | 81.54% |
| ALNY240517P00110000 | 3/27/2024 1:44 PM | 110 | 0.60 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 106 | 63.14% |
| ALNY240517P00115000 | 3/27/2024 2:45 PM | 115 | 0.44 | 0.00 | 0.60 | 0.00 | 0.00% | 4 | 10 | 51.95% |
| ALNY240517P00120000 | 4/25/2024 5:26 PM | 120 | 0.32 | 0.00 | 0.70 | -0.16 | -33.33% | 1 | 85 | 52.88% |
| ALNY240517P00125000 | 4/25/2024 5:26 PM | 125 | 0.53 | 0.30 | 0.85 | -0.42 | -44.21% | 11 | 134 | 45.95% |
| ALNY240517P00130000 | 4/24/2024 4:42 PM | 130 | 1.52 | 0.90 | 1.60 | 0.17 | 12.59% | 17 | 859 | 45.17% |
| ALNY240517P00135000 | 4/24/2024 7:39 PM | 135 | 2.45 | 1.95 | 2.55 | 0.00 | 0.00% | 51 | 245 | 42.41% |
| ALNY240517P00140000 | 4/25/2024 3:05 PM | 140 | 4.50 | 3.70 | 4.10 | 0.46 | 11.39% | 38 | 882 | 40.61% |
| ALNY240517P00145000 | 4/25/2024 6:31 PM | 145 | 5.70 | 6.00 | 7.30 | -0.50 | -8.06% | 26 | 1,004 | 45.92% |
| ALNY240517P00150000 | 4/23/2024 3:12 PM | 150 | 6.60 | 9.10 | 9.70 | 0.00 | 0.00% | 25 | 439 | 41.11% |
| ALNY240517P00155000 | 4/19/2024 7:41 PM | 155 | 13.15 | 11.40 | 14.80 | 0.00 | 0.00% | 11 | 280 | 52.93% |
| ALNY240517P00160000 | 4/15/2024 4:47 PM | 160 | 14.28 | 15.10 | 18.90 | 0.00 | 0.00% | 25 | 70 | 54.98% |
| ALNY240517P00165000 | 4/2/2024 2:39 PM | 165 | 16.60 | 19.60 | 23.50 | 0.00 | 0.00% | 1 | 94 | 59.58% |
| 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 | 34.50 | 37.80 | 0.00 | 0.00% | 1,100 | 610 | 72.44% |
| 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 | 44.00 | 48.00 | 0.00 | 0.00% | 360 | 80 | 86.99% |
| 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
IONS Ionis Pharmaceuticals, Inc.
41.84
-1.44%
ARWR Arrowhead Pharmaceuticals, Inc.
21.87
-6.10%
ARGX argenx SE
368.60
-1.71%
INCY Incyte Corporation
51.18
-1.08%
BGNE BeiGene, Ltd.
148.56
+3.08%
BPMC Blueprint Medicines Corporation
90.73
-1.66%
BBIO BridgeBio Pharma, Inc.
24.33
-2.80%
AGIO Agios Pharmaceuticals, Inc.
31.67
0.00%
APLS Apellis Pharmaceuticals, Inc.
47.93
-4.01%
CYTK Cytokinetics, Incorporated
64.80
-3.02%