NasdaqGS - Delayed Quote USD

Alnylam Pharmaceuticals, Inc. (ALNY)

150.90 +1.28 (+0.86%)
At close: May 22 at 4:00 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ALNY240621C00085000 12/22/2023 2:32 PM 85 102.70 106.20 110.40 0.00 0.00% 1 0 604.61%
ALNY240621C00095000 8/15/2023 6:14 PM 95 91.80 102.00 106.50 0.00 0.00% - 1 591.48%
ALNY240621C00100000 3/11/2024 7:39 PM 100 52.00 52.20 56.10 0.00 0.00% 5 5 132.20%
ALNY240621C00125000 1/4/2024 2:31 PM 125 75.00 58.00 61.30 0.00 0.00% - 1 298.28%
ALNY240621C00130000 5/17/2024 1:59 PM 130 22.00 0.00 0.00 0.00 0.00% 50 0 0.00%
ALNY240621C00135000 3/25/2024 2:44 PM 135 23.20 16.50 17.10 0.00 0.00% 1 3 37.57%
ALNY240621C00140000 5/20/2024 2:39 PM 140 14.30 0.00 0.00 0.00 0.00% 1 0 0.00%
ALNY240621C00145000 5/21/2024 5:34 PM 145 10.70 0.00 0.00 0.00 0.00% 33 0 0.00%
ALNY240621C00150000 5/22/2024 3:58 PM 150 9.20 0.00 0.00 0.00 0.00% 54 0 0.00%
ALNY240621C00155000 5/22/2024 7:46 PM 155 6.70 0.00 0.00 0.00 0.00% 5 0 3.13%
ALNY240621C00160000 5/22/2024 2:58 PM 160 5.70 0.00 0.00 0.00 0.00% 24 0 6.25%
ALNY240621C00165000 5/22/2024 2:58 PM 165 4.30 0.00 0.00 0.00 0.00% 32 0 6.25%
ALNY240621C00170000 5/22/2024 2:35 PM 170 3.20 0.00 0.00 0.00 0.00% 30 0 12.50%
ALNY240621C00175000 5/22/2024 2:16 PM 175 2.71 0.00 0.00 0.00 0.00% 10 0 12.50%
ALNY240621C00180000 5/17/2024 3:50 PM 180 2.02 0.00 0.00 0.00 0.00% 5 0 12.50%
ALNY240621C00185000 5/14/2024 3:49 PM 185 1.10 0.00 0.00 0.00 0.00% 6 0 12.50%
ALNY240621C00190000 5/21/2024 6:28 PM 190 0.95 0.00 0.00 0.00 0.00% 95 0 12.50%
ALNY240621C00195000 5/14/2024 5:42 PM 195 0.63 0.00 0.00 0.00 0.00% 3 0 25.00%
ALNY240621C00200000 5/17/2024 7:16 PM 200 0.85 0.00 0.00 0.00 0.00% 1 0 25.00%
ALNY240621C00210000 5/6/2024 2:07 PM 210 0.65 0.00 0.00 0.00 0.00% 3 0 25.00%
ALNY240621C00220000 2/21/2024 2:30 PM 220 1.55 0.65 1.05 0.00 0.00% 1 320 79.59%
ALNY240621C00230000 2/21/2024 2:30 PM 230 1.20 0.05 2.70 0.00 0.00% 2 264 95.78%
ALNY240621C00240000 2/21/2024 2:30 PM 240 0.80 0.00 0.75 0.00 0.00% 1 17 81.01%
ALNY240621C00250000 5/1/2024 7:14 PM 250 0.70 0.00 0.00 0.00 0.00% 1 0 25.00%
ALNY240621C00260000 5/21/2024 6:41 PM 260 0.94 0.00 0.00 0.00 0.00% 4 0 50.00%
ALNY240621C00270000 5/20/2024 1:30 PM 270 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
ALNY240621C00280000 3/22/2024 5:04 PM 280 0.50 0.00 0.75 0.00 0.00% 11 28 102.15%
ALNY240621C00300000 11/17/2023 6:35 PM 300 2.50 2.00 5.60 0.00 0.00% 2 81 171.78%
ALNY240621C00310000 9/12/2023 3:05 PM 310 10.80 1.05 2.15 0.00 0.00% - 12 146.88%
ALNY240621C00320000 12/13/2023 8:01 PM 320 1.50 2.65 4.20 0.00 0.00% 6 6 178.15%
ALNY240621C00330000 7/17/2023 4:52 PM 330 7.40 2.65 6.90 0.00 0.00% - 1 198.44%
ALNY240621C00350000 5/21/2024 1:52 PM 350 0.20 0.00 0.00 0.00 0.00% 16 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ALNY240621P00085000 2/15/2024 2:30 PM 85 1.75 0.00 0.75 0.00 0.00% 1 2 105.37%
ALNY240621P00090000 5/20/2024 6:58 PM 90 0.20 0.00 0.00 0.00 0.00% 30 0 50.00%
ALNY240621P00095000 1/31/2024 6:16 PM 95 2.50 0.00 0.00 0.00 0.00% 1 2 25.00%
ALNY240621P00100000 5/20/2024 3:08 PM 100 0.25 0.00 0.00 0.00 0.00% 3 0 25.00%
ALNY240621P00105000 2/29/2024 3:29 PM 105 1.17 0.85 1.05 0.00 0.00% 5 8 85.64%
ALNY240621P00110000 3/27/2024 1:44 PM 110 1.10 1.15 1.70 0.00 0.00% 1 2 84.91%
ALNY240621P00115000 5/20/2024 3:27 PM 115 0.65 0.00 0.00 0.00 0.00% 19 0 25.00%
ALNY240621P00120000 5/21/2024 5:30 PM 120 1.25 0.00 0.00 0.00 0.00% 6 0 12.50%
ALNY240621P00125000 5/14/2024 6:24 PM 125 1.90 0.00 0.00 0.00 0.00% 30 0 12.50%
ALNY240621P00130000 5/22/2024 3:08 PM 130 1.80 0.00 0.00 0.00 0.00% 60 0 12.50%
ALNY240621P00135000 5/21/2024 4:12 PM 135 3.50 0.00 0.00 0.00 0.00% 4 0 6.25%
ALNY240621P00140000 5/21/2024 5:52 PM 140 5.00 0.00 0.00 0.00 0.00% 14 0 6.25%
ALNY240621P00145000 5/22/2024 2:58 PM 145 5.80 0.00 0.00 0.00 0.00% 20 0 3.13%
ALNY240621P00150000 5/22/2024 2:58 PM 150 7.70 0.00 0.00 0.00 0.00% 45 0 0.78%
ALNY240621P00155000 5/22/2024 2:58 PM 155 10.20 0.00 0.00 0.00 0.00% 101 0 0.00%
ALNY240621P00160000 5/22/2024 2:58 PM 160 13.40 0.00 0.00 0.00 0.00% 70 0 0.00%
ALNY240621P00165000 4/30/2024 2:09 PM 165 21.82 0.00 0.00 0.00 0.00% 1 0 0.00%
ALNY240621P00170000 4/23/2024 4:18 PM 170 26.30 0.00 0.00 0.00 0.00% 12 0 0.00%
ALNY240621P00175000 2/21/2024 5:57 PM 175 27.80 30.10 32.10 0.00 0.00% 12 148 87.82%
ALNY240621P00180000 4/22/2024 4:35 PM 180 35.25 28.80 32.10 0.00 0.00% 5 659 51.20%
ALNY240621P00185000 4/12/2024 6:59 PM 185 36.60 34.50 36.00 0.00 0.00% 50 434 54.20%
ALNY240621P00190000 2/21/2024 5:18 PM 190 40.40 43.00 44.90 0.00 0.00% 61 538 93.29%
ALNY240621P00195000 2/14/2024 8:41 PM 195 48.80 46.00 48.00 0.00 0.00% 73 405 82.89%
ALNY240621P00200000 2/14/2024 8:41 PM 200 52.30 50.00 53.50 0.00 0.00% 1 262 85.66%
ALNY240621P00210000 4/24/2024 6:49 PM 210 64.10 0.00 0.00 0.00 0.00% 790 0 0.00%
ALNY240621P00220000 4/24/2024 6:41 PM 220 73.90 0.00 0.00 0.00 0.00% 310 0 0.00%
ALNY240621P00240000 1/25/2023 7:09 PM 240 47.40 66.10 70.00 0.00 0.00% - 87 0.00%

Related Tickers

ARWR Arrowhead Pharmaceuticals, Inc.
25.14
+0.48%
 
IONS Ionis Pharmaceuticals, Inc.
38.00
+1.69%
 
BMRN BioMarin Pharmaceutical Inc.
76.45
-1.15%
 
ARGX argenx SE
363.73
+1.98%
 
SRPT Sarepta Therapeutics, Inc.
128.30
-0.64%
 
ASND Ascendis Pharma A/S
131.14
+6.75%
 
BGNE BeiGene, Ltd.
167.92
+0.32%
 
BPMC Blueprint Medicines Corporation
102.71
-0.89%
 
BBIO BridgeBio Pharma, Inc.
29.27
-0.03%
 
RARE Ultragenyx Pharmaceutical Inc.
41.08
+1.23%