237.77
+11.49
+(5.08%)
At close: 4:00:02 PM EDT
237.77
0.00
(0.00%)
After hours: 4:26:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY250417C00170000 | 2/6/2025 3:01 PM | 170 | 110.50 | 74.70 | 79.50 | 0.00 | 0.00% | - | 10 | 294.21% |
| ALNY250417C00195000 | 4/7/2025 10:11 AM | 195 | 34.90 | 41.40 | 45.10 | 0.00 | 0.00% | - | 2 | 84.96% |
| ALNY250417C00200000 | 4/10/2025 9:37 AM | 200 | 30.90 | 36.40 | 40.20 | 0.00 | 0.00% | 1 | 2 | 77.54% |
| ALNY250417C00210000 | 4/9/2025 1:33 PM | 210 | 22.80 | 28.20 | 31.00 | -5.00 | -17.99% | 1 | 159 | 83.01% |
| ALNY250417C00220000 | 4/10/2025 10:47 AM | 220 | 10.99 | 19.80 | 22.60 | 0.00 | 0.00% | 1 | 21 | 78.15% |
| ALNY250417C00230000 | 4/11/2025 3:04 PM | 230 | 13.00 | 12.20 | 14.40 | 4.20 | 47.73% | 8 | 16 | 68.75% |
| ALNY250417C00240000 | 4/11/2025 3:04 PM | 240 | 7.50 | 5.40 | 8.50 | 4.43 | 144.30% | 8 | 357 | 60.75% |
| ALNY250417C00250000 | 4/11/2025 3:55 PM | 250 | 4.00 | 2.85 | 6.00 | 0.60 | 17.65% | 48 | 278 | 68.97% |
| ALNY250417C00260000 | 4/10/2025 2:30 PM | 260 | 1.50 | 0.55 | 2.05 | 0.00 | 0.00% | 3 | 1,212 | 57.52% |
| ALNY250417C00270000 | 4/10/2025 1:44 PM | 270 | 0.60 | 0.20 | 2.60 | 0.00 | 0.00% | 4 | 1,150 | 74.93% |
| ALNY250417C00280000 | 4/11/2025 12:30 PM | 280 | 0.40 | 0.25 | 0.95 | 0.15 | 60.00% | 3 | 1,491 | 73.49% |
| ALNY250417C00290000 | 4/7/2025 11:28 AM | 290 | 0.40 | 0.00 | 1.90 | 0.00 | 0.00% | 2 | 740 | 94.14% |
| ALNY250417C00300000 | 4/11/2025 12:30 PM | 300 | 0.20 | 0.00 | 0.90 | 0.06 | 42.86% | 10 | 376 | 91.80% |
| ALNY250417C00310000 | 4/9/2025 3:46 PM | 310 | 0.25 | 0.00 | 0.70 | 0.15 | 150.00% | 15 | 504 | 97.85% |
| ALNY250417C00320000 | 3/31/2025 9:53 AM | 320 | 0.40 | 0.00 | 0.50 | 0.00 | 0.00% | 28 | 130 | 102.05% |
| ALNY250417C00330000 | 4/7/2025 2:37 PM | 330 | 0.10 | 0.00 | 1.55 | 0.00 | 0.00% | 25 | 150 | 133.11% |
| ALNY250417C00340000 | 4/7/2025 12:12 PM | 340 | 0.14 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 27 | 141.70% |
| ALNY250417C00350000 | 4/7/2025 10:46 AM | 350 | 0.05 | 0.00 | 1.45 | 0.00 | 0.00% | 1 | 1,005 | 149.85% |
| ALNY250417C00370000 | 3/31/2025 3:55 PM | 370 | 0.05 | 0.00 | 1.45 | 0.00 | 0.00% | 3 | 3 | 166.80% |
| ALNY250417C00380000 | 3/24/2025 9:30 AM | 380 | 0.30 | 0.00 | 1.45 | 0.00 | 0.00% | - | 1 | 174.76% |
| ALNY250417C00390000 | 3/21/2025 9:58 AM | 390 | 0.38 | 0.00 | 1.45 | 0.00 | 0.00% | 1 | 2 | 182.42% |
| ALNY250417C00400000 | 3/21/2025 10:18 AM | 400 | 0.10 | 0.00 | 1.40 | 0.00 | 0.00% | 1 | 7 | 188.82% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY250417P00160000 | 3/26/2025 2:49 PM | 160 | 0.30 | 0.00 | 0.30 | 0.25 | 500.00% | 3 | 251 | 127.73% |
| ALNY250417P00165000 | 3/18/2025 2:58 PM | 165 | 1.20 | 0.00 | 1.50 | 0.00 | 0.00% | - | 1 | 154.20% |
| ALNY250417P00180000 | 4/9/2025 9:46 AM | 180 | 1.06 | 0.00 | 1.50 | 0.00 | 0.00% | 10 | 10 | 122.90% |
| ALNY250417P00190000 | 4/11/2025 11:17 AM | 190 | 0.86 | 0.00 | 2.15 | -0.34 | -28.33% | 25 | 56 | 111.67% |
| ALNY250417P00195000 | 4/7/2025 10:12 AM | 195 | 1.50 | 0.00 | 0.90 | 0.00 | 0.00% | 1 | 2 | 83.89% |
| ALNY250417P00200000 | 4/10/2025 2:03 PM | 200 | 2.75 | 0.05 | 2.45 | 0.00 | 0.00% | 20 | 184 | 94.73% |
| ALNY250417P00210000 | 4/11/2025 12:08 PM | 210 | 3.17 | 0.25 | 2.25 | 0.47 | 17.41% | 13 | 555 | 73.97% |
| ALNY250417P00220000 | 4/11/2025 3:04 PM | 220 | 2.90 | 1.40 | 3.40 | -3.35 | -53.60% | 108 | 251 | 67.16% |
| ALNY250417P00230000 | 4/11/2025 3:54 PM | 230 | 5.20 | 3.30 | 5.80 | -9.50 | -64.63% | 13 | 359 | 60.62% |
| ALNY250417P00240000 | 4/11/2025 3:40 PM | 240 | 8.80 | 8.70 | 10.60 | -4.20 | -32.31% | 12 | 1,069 | 64.34% |
| ALNY250417P00250000 | 4/9/2025 1:45 PM | 250 | 18.50 | 14.70 | 17.80 | 0.00 | 0.00% | 2 | 981 | 65.49% |
| ALNY250417P00260000 | 4/10/2025 9:38 AM | 260 | 30.20 | 22.70 | 25.70 | 0.00 | 0.00% | 5 | 103 | 65.97% |
| ALNY250417P00270000 | 4/11/2025 2:24 PM | 270 | 35.40 | 31.50 | 34.80 | -13.00 | -26.86% | 4 | 411 | 67.02% |
| ALNY250417P00280000 | 4/10/2025 9:38 AM | 280 | 49.70 | 41.40 | 44.50 | 0.00 | 0.00% | 1 | 59 | 76.42% |
| ALNY250417P00290000 | 3/26/2025 9:32 AM | 290 | 15.00 | 50.60 | 54.30 | 0.00 | 0.00% | 1 | 75 | 71.68% |
| ALNY250417P00300000 | 3/26/2025 11:08 AM | 300 | 28.42 | 60.40 | 63.50 | 0.00 | 0.00% | 1 | 0 | 113.16% |
| ALNY250417P00310000 | 4/8/2025 2:10 PM | 310 | 82.90 | 70.40 | 74.20 | 0.00 | 0.00% | 1 | 0 | 78.52% |
| ALNY250417P00320000 | 3/25/2025 12:55 PM | 320 | 35.00 | 80.40 | 84.10 | 0.00 | 0.00% | 1 | 0 | 75.78% |
Related Tickers
IONS Ionis Pharmaceuticals, Inc.
27.90
+4.46%
ARWR Arrowhead Pharmaceuticals, Inc.
11.79
+6.12%
BMRN BioMarin Pharmaceutical Inc.
56.82
+0.89%
BBIO BridgeBio Pharma, Inc.
33.91
+4.95%
SRPT Sarepta Therapeutics, Inc.
51.03
+1.43%
ARGX argenx SE
580.94
+6.36%
INSM Insmed Incorporated
68.57
+5.80%
AXSM Axsome Therapeutics, Inc.
98.06
+2.52%
MDGL Madrigal Pharmaceuticals, Inc.
317.15
+3.19%
INCY Incyte Corporation
56.87
+3.08%