NasdaqGS - Nasdaq Real Time Price USD
Alnylam Pharmaceuticals, Inc. (ALNY)
306.76
+2.08
+(0.68%)
As of 11:56:19 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY250620C00130000 | 5/21/2025 11:53 AM | 130 | 168.11 | 173.60 | 178.00 | 0.00 | 0.00% | 4 | 2 | 318.31% |
| ALNY250620C00150000 | 5/5/2025 9:47 AM | 150 | 119.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ALNY250620C00165000 | 4/7/2025 10:51 AM | 165 | 71.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| ALNY250620C00170000 | 1/17/2025 1:23 PM | 170 | 87.28 | 84.50 | 87.50 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ALNY250620C00175000 | 12/26/2024 1:36 PM | 175 | 74.60 | 104.00 | 108.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| ALNY250620C00180000 | 11/18/2024 11:08 AM | 180 | 66.82 | 99.30 | 103.40 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| ALNY250620C00185000 | 4/9/2025 10:32 AM | 185 | 39.20 | 66.30 | 70.60 | 0.00 | 0.00% | - | 1 | 0.00% |
| ALNY250620C00190000 | 4/9/2025 10:32 AM | 190 | 35.80 | 62.10 | 65.10 | 0.00 | 0.00% | - | 4 | 0.00% |
| ALNY250620C00195000 | 4/30/2025 3:44 PM | 195 | 68.00 | 108.40 | 112.10 | 0.00 | 0.00% | 1 | 7 | 146.00% |
| ALNY250620C00200000 | 5/9/2025 10:16 AM | 200 | 58.00 | 99.30 | 102.80 | 0.00 | 0.00% | 1 | 34 | 0.00% |
| ALNY250620C00210000 | 5/20/2025 2:35 PM | 210 | 78.80 | 93.30 | 97.60 | 0.00 | 0.00% | 4 | 26 | 145.02% |
| ALNY250620C00220000 | 5/12/2025 11:16 AM | 220 | 46.00 | 80.80 | 84.80 | 0.00 | 0.00% | 9 | 21 | 0.00% |
| ALNY250620C00230000 | 5/19/2025 10:26 AM | 230 | 60.11 | 73.40 | 77.70 | 0.00 | 0.00% | 1 | 216 | 117.63% |
| ALNY250620C00240000 | 5/30/2025 1:46 PM | 240 | 63.40 | 63.80 | 67.90 | 0.00 | 0.00% | 2 | 226 | 107.47% |
| ALNY250620C00250000 | 6/3/2025 10:22 AM | 250 | 57.72 | 53.30 | 57.30 | 0.00 | 0.00% | 1 | 57 | 79.59% |
| ALNY250620C00260000 | 6/9/2025 2:20 PM | 260 | 44.50 | 43.60 | 47.30 | 0.00 | 0.00% | 1 | 409 | 66.75% |
| ALNY250620C00270000 | 6/10/2025 11:52 AM | 270 | 35.27 | 33.90 | 36.10 | 0.00 | 0.00% | 1 | 622 | 0.00% |
| ALNY250620C00280000 | 6/10/2025 3:38 PM | 280 | 26.00 | 24.00 | 27.90 | 1.32 | 5.35% | 1 | 368 | 50.10% |
| ALNY250620C00290000 | 6/9/2025 1:19 PM | 290 | 17.16 | 15.00 | 17.90 | 0.00 | 0.00% | 1 | 266 | 35.50% |
| ALNY250620C00300000 | 6/12/2025 10:35 AM | 300 | 10.80 | 7.00 | 10.90 | 0.00 | 0.00% | 2 | 398 | 39.14% |
| ALNY250620C00310000 | 6/12/2025 2:26 PM | 310 | 5.00 | 2.00 | 5.00 | 0.00 | 0.00% | 6 | 92 | 35.66% |
| ALNY250620C00320000 | 6/12/2025 2:22 PM | 320 | 1.77 | 0.10 | 3.10 | 0.00 | 0.00% | 21 | 510 | 43.49% |
| ALNY250620C00330000 | 6/11/2025 2:03 PM | 330 | 0.70 | 0.00 | 2.55 | 0.00 | 0.00% | 4 | 39 | 54.48% |
| ALNY250620C00340000 | 6/12/2025 3:52 PM | 340 | 0.40 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 143 | 52.37% |
| ALNY250620C00350000 | 6/5/2025 2:23 PM | 350 | 0.30 | 0.00 | 1.70 | 0.00 | 0.00% | 21 | 337 | 59.47% |
| ALNY250620C00360000 | 6/6/2025 1:35 PM | 360 | 0.30 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 85 | 67.16% |
| ALNY250620C00370000 | 5/21/2025 1:25 PM | 370 | 0.40 | 0.00 | 2.20 | 0.00 | 0.00% | 1 | 7 | 82.30% |
| ALNY250620C00380000 | 5/16/2025 3:43 PM | 380 | 0.66 | 0.00 | 2.20 | 0.00 | 0.00% | 3 | 8 | 91.11% |
| ALNY250620C00400000 | 5/27/2025 2:24 PM | 400 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 27 | 68.75% |
| ALNY250620C00410000 | 4/1/2025 3:50 PM | 410 | 0.36 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| ALNY250620C00420000 | 6/9/2025 1:19 PM | 420 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 44 | 74.22% |
| ALNY250620C00440000 | 4/1/2025 2:56 PM | 440 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| ALNY250620C00450000 | 6/9/2025 1:19 PM | 450 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 14 | 106.93% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY250620P00120000 | 3/19/2025 11:56 AM | 120 | 0.75 | 0.00 | 1.70 | 0.00 | 0.00% | - | 16 | 323.54% |
| ALNY250620P00125000 | 4/11/2025 11:04 AM | 125 | 1.11 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| ALNY250620P00130000 | 4/14/2025 9:48 AM | 130 | 0.82 | 0.00 | 1.40 | 0.00 | 0.00% | - | 23 | 288.97% |
| ALNY250620P00135000 | 4/14/2025 9:48 AM | 135 | 0.90 | 0.00 | 1.40 | 0.00 | 0.00% | - | 23 | 277.34% |
| ALNY250620P00140000 | 4/2/2025 10:59 AM | 140 | 0.76 | 0.00 | 1.40 | 0.00 | 0.00% | - | 16 | 266.21% |
| ALNY250620P00145000 | 4/2/2025 10:59 AM | 145 | 0.75 | 0.00 | 1.40 | 0.00 | 0.00% | - | 16 | 255.37% |
| ALNY250620P00150000 | 4/7/2025 12:01 PM | 150 | 1.69 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 50.00% |
| ALNY250620P00160000 | 4/2/2025 10:59 AM | 160 | 0.80 | 0.00 | 1.50 | 0.00 | 0.00% | - | 16 | 227.54% |
| ALNY250620P00165000 | 4/2/2025 10:59 AM | 165 | 0.71 | 0.00 | 1.50 | 0.00 | 0.00% | - | 16 | 217.97% |
| ALNY250620P00170000 | 4/2/2025 10:59 AM | 170 | 0.93 | 0.00 | 1.50 | 0.00 | 0.00% | - | 26 | 208.59% |
| ALNY250620P00180000 | 4/14/2025 12:04 PM | 180 | 3.50 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 3 | 190.72% |
| ALNY250620P00185000 | 4/9/2025 10:35 AM | 185 | 10.80 | 0.05 | 2.95 | 0.00 | 0.00% | - | 1 | 207.18% |
| ALNY250620P00190000 | 5/1/2025 3:48 PM | 190 | 0.97 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 218 | 185.35% |
| ALNY250620P00195000 | 5/1/2025 3:48 PM | 195 | 1.02 | 0.00 | 2.25 | 0.00 | 0.00% | 1 | 7 | 178.22% |
| ALNY250620P00200000 | 4/30/2025 3:44 PM | 200 | 1.25 | 0.00 | 2.25 | 0.00 | 0.00% | 2 | 27 | 169.73% |
| ALNY250620P00210000 | 5/12/2025 2:31 PM | 210 | 1.05 | 0.00 | 1.50 | 0.00 | 0.00% | 7 | 47 | 141.89% |
| ALNY250620P00220000 | 6/6/2025 10:58 AM | 220 | 0.67 | 0.00 | 2.20 | 0.00 | 0.00% | 2 | 294 | 136.67% |
| ALNY250620P00230000 | 5/15/2025 12:11 PM | 230 | 1.65 | 0.00 | 1.65 | 0.00 | 0.00% | 20 | 169 | 114.55% |
| ALNY250620P00240000 | 6/12/2025 3:05 PM | 240 | 0.10 | 0.00 | 1.70 | 0.00 | 0.00% | 5 | 128 | 100.93% |
| ALNY250620P00250000 | 6/5/2025 3:36 PM | 250 | 0.25 | 0.00 | 1.50 | 0.00 | 0.00% | 10 | 105 | 84.77% |
| ALNY250620P00260000 | 6/6/2025 10:58 AM | 260 | 0.72 | 0.00 | 1.55 | 0.00 | 0.00% | 2 | 294 | 71.83% |
| ALNY250620P00270000 | 6/12/2025 3:01 PM | 270 | 0.25 | 0.00 | 2.50 | 0.00 | 0.00% | 1 | 68 | 65.82% |
| ALNY250620P00280000 | 6/10/2025 12:40 PM | 280 | 1.00 | 0.00 | 1.80 | 0.00 | 0.00% | 1 | 88 | 57.42% |
| ALNY250620P00290000 | 6/12/2025 3:27 PM | 290 | 1.70 | 0.30 | 3.30 | 0.00 | 0.00% | 5 | 58 | 53.35% |
| ALNY250620P00300000 | 6/12/2025 3:26 PM | 300 | 3.40 | 3.20 | 5.00 | 0.00 | 0.00% | 6 | 233 | 44.23% |
| ALNY250620P00310000 | 6/12/2025 2:34 PM | 310 | 7.70 | 6.50 | 9.50 | 0.00 | 0.00% | 6 | 18 | 42.67% |
| ALNY250620P00320000 | 6/6/2025 12:22 PM | 320 | 19.50 | 14.20 | 17.80 | 0.00 | 0.00% | 1 | 11 | 52.89% |
| ALNY250620P00330000 | 3/21/2025 10:49 AM | 330 | 54.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ALNY250620P00340000 | 5/1/2025 9:34 AM | 340 | 86.00 | 35.00 | 38.40 | 0.00 | 0.00% | - | 0 | 75.24% |
Related Tickers
ARGX argenx SE
582.17
-0.78%
IONS Ionis Pharmaceuticals, Inc.
35.51
-0.31%
BBIO BridgeBio Pharma, Inc.
39.64
-0.03%
BMRN BioMarin Pharmaceutical Inc.
57.02
-0.45%
ASND Ascendis Pharma A/S
172.81
+1.11%
ARWR Arrowhead Pharmaceuticals, Inc.
15.93
-1.82%
MDGL Madrigal Pharmaceuticals, Inc.
295.13
-0.70%
AXSM Axsome Therapeutics, Inc.
105.20
-0.99%
SRPT Sarepta Therapeutics, Inc.
36.79
-1.39%
VRTX Vertex Pharmaceuticals Incorporated
458.77
-0.28%