NasdaqGS - Nasdaq Real Time Price USD

Alnylam Pharmaceuticals, Inc. (ALNY)

Compare
160.39 +0.34 (+0.21%)
At close: June 14 at 4:00 PM EDT
161.93 +1.54 (+0.96%)
After hours: June 14 at 6:16 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 1,141.60%
ALNY240621C00095000 8/15/2023 6:14 PM 95 91.80 102.00 106.50 0.00 0.00% - 1 1,133.50%
ALNY240621C00100000 3/11/2024 7:39 PM 100 52.00 52.20 56.10 0.00 0.00% 5 5 0.00%
ALNY240621C00125000 1/4/2024 2:31 PM 125 75.00 58.00 61.30 0.00 0.00% - 1 554.86%
ALNY240621C00130000 5/17/2024 1:59 PM 130 22.00 30.90 35.00 0.00 0.00% 50 50 164.80%
ALNY240621C00135000 3/25/2024 2:44 PM 135 23.20 16.50 17.10 0.00 0.00% 1 3 0.00%
ALNY240621C00140000 6/13/2024 6:27 PM 140 22.71 22.30 26.90 0.00 0.00% 1 107 152.54%
ALNY240621C00145000 6/13/2024 6:27 PM 145 18.44 18.40 21.90 0.00 0.00% 96 120 137.89%
ALNY240621C00150000 6/12/2024 7:39 PM 150 14.25 14.40 18.50 0.00 0.00% 28 346 131.76%
ALNY240621C00155000 6/13/2024 6:51 PM 155 12.80 11.40 14.30 1.30 11.30% 6 435 123.17%
ALNY240621C00160000 6/14/2024 7:49 PM 160 9.32 8.40 10.90 0.82 9.65% 5 551 115.48%
ALNY240621C00165000 6/14/2024 7:37 PM 165 7.46 6.70 7.70 1.11 17.48% 2 254 112.16%
ALNY240621C00170000 6/14/2024 2:22 PM 170 6.30 4.80 8.20 0.00 0.00% 60 488 125.85%
ALNY240621C00175000 6/13/2024 2:27 PM 175 4.70 3.80 7.70 0.00 0.00% 100 837 135.77%
ALNY240621C00180000 6/13/2024 5:47 PM 180 3.70 3.20 7.00 0.00 0.00% 104 789 144.43%
ALNY240621C00185000 6/14/2024 3:30 PM 185 4.00 2.75 6.50 1.00 33.33% 9 446 153.47%
ALNY240621C00190000 6/14/2024 7:57 PM 190 3.30 2.40 6.00 1.15 53.49% 1 1,734 161.60%
ALNY240621C00195000 6/14/2024 3:03 PM 195 3.10 2.30 5.50 1.80 138.46% 6 259 170.29%
ALNY240621C00200000 6/14/2024 7:28 PM 200 2.50 1.70 5.00 -0.35 -12.28% 21 308 173.39%
ALNY240621C00210000 5/6/2024 2:07 PM 210 0.65 0.25 2.00 0.00 0.00% 3 434 145.22%
ALNY240621C00220000 6/14/2024 7:49 PM 220 2.00 1.10 4.40 0.80 66.67% 7 320 205.20%
ALNY240621C00230000 2/21/2024 2:30 PM 230 1.20 0.05 2.70 0.00 0.00% 2 264 188.38%
ALNY240621C00240000 2/21/2024 2:30 PM 240 0.80 0.00 0.75 0.00 0.00% 1 17 160.06%
ALNY240621C00250000 6/14/2024 7:54 PM 250 0.50 0.20 3.30 -0.25 -33.33% 12 117 231.64%
ALNY240621C00260000 5/30/2024 3:21 PM 260 1.43 0.00 3.10 0.00 0.00% 4 615 239.84%
ALNY240621C00270000 6/4/2024 5:04 PM 270 0.09 0.00 2.90 0.00 0.00% 1 49 250.10%
ALNY240621C00280000 3/22/2024 5:04 PM 280 0.50 0.00 0.75 0.00 0.00% 11 28 208.11%
ALNY240621C00300000 11/17/2023 6:35 PM 300 2.50 2.00 5.60 0.00 0.00% 2 81 355.22%
ALNY240621C00310000 9/12/2023 3:05 PM 310 10.80 1.05 2.15 0.00 0.00% - 12 303.91%
ALNY240621C00320000 12/13/2023 8:01 PM 320 1.50 2.65 4.20 0.00 0.00% 6 6 370.41%
ALNY240621C00330000 7/17/2023 4:52 PM 330 7.40 2.65 6.90 0.00 0.00% - 1 413.97%
ALNY240621C00350000 6/14/2024 4:47 PM 350 0.75 0.05 0.75 0.50 200.00% 1 270 276.17%

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 2 255.08%
ALNY240621P00090000 5/20/2024 6:58 PM 90 0.20 0.00 2.30 0.00 0.00% 30 72 290.43%
ALNY240621P00095000 1/31/2024 6:16 PM 95 2.50 0.00 0.00 0.00 0.00% 1 2 50.00%
ALNY240621P00100000 6/14/2024 7:40 PM 100 0.40 0.10 0.40 0.25 166.67% 1 69 183.98%
ALNY240621P00105000 2/29/2024 3:29 PM 105 1.17 0.85 1.05 0.00 0.00% 5 8 214.65%
ALNY240621P00110000 6/13/2024 6:50 PM 110 0.75 0.00 2.80 0.00 0.00% 1 3 213.87%
ALNY240621P00115000 6/14/2024 7:25 PM 115 1.00 0.00 2.90 -0.45 -31.03% 6 256 195.36%
ALNY240621P00120000 6/14/2024 7:25 PM 120 1.15 0.90 3.30 0.05 4.55% 5 615 195.02%
ALNY240621P00125000 6/14/2024 7:18 PM 125 1.10 0.15 3.50 -0.65 -37.14% 4 141 167.09%
ALNY240621P00130000 6/14/2024 7:40 PM 130 2.00 0.95 4.40 0.65 48.15% 2 173 167.33%
ALNY240621P00135000 6/13/2024 5:34 PM 135 3.20 1.75 5.10 0.00 0.00% 148 239 161.08%
ALNY240621P00140000 6/14/2024 7:50 PM 140 3.40 2.25 4.00 0.12 3.66% 17 888 133.84%
ALNY240621P00145000 6/14/2024 1:30 PM 145 4.50 4.00 6.80 1.10 32.35% 2 316 147.51%
ALNY240621P00150000 6/14/2024 7:06 PM 150 5.50 4.80 7.60 1.50 37.50% 4 181 133.67%
ALNY240621P00155000 6/14/2024 1:41 PM 155 6.25 6.50 8.40 -0.65 -9.42% 2 241 123.05%
ALNY240621P00160000 6/14/2024 4:47 PM 160 8.40 7.70 10.40 -0.60 -6.67% 4 110 112.92%
ALNY240621P00165000 6/14/2024 3:36 PM 165 10.94 10.60 13.60 -0.86 -7.29% 6 34 115.72%
ALNY240621P00170000 4/23/2024 4:18 PM 170 26.30 0.00 0.00 0.00 0.00% 12 0 0.00%
ALNY240621P00175000 6/11/2024 3:15 PM 175 20.64 18.40 22.20 0.00 0.00% 1 150 134.96%
ALNY240621P00180000 4/22/2024 4:35 PM 180 35.25 28.80 32.10 0.00 0.00% 5 659 219.95%
ALNY240621P00185000 5/28/2024 2:31 PM 185 34.10 27.20 31.00 0.00 0.00% 1 433 151.47%
ALNY240621P00190000 2/21/2024 5:18 PM 190 40.40 43.00 44.90 0.00 0.00% 61 538 298.93%
ALNY240621P00195000 2/14/2024 8:41 PM 195 48.80 46.00 48.00 0.00 0.00% 73 405 290.06%
ALNY240621P00200000 2/14/2024 8:41 PM 200 52.30 50.00 53.50 0.00 0.00% 1 262 301.78%
ALNY240621P00210000 4/24/2024 6:49 PM 210 64.10 59.80 64.50 0.00 0.00% 790 200 334.81%
ALNY240621P00220000 4/24/2024 6:41 PM 220 73.90 69.70 74.50 0.00 0.00% 310 194 359.55%
ALNY240621P00240000 1/25/2023 7:09 PM 240 47.40 66.10 70.00 0.00 0.00% - 87 0.00%

Related Tickers

IONS Ionis Pharmaceuticals, Inc.
40.65
-1.14%
 
BMRN BioMarin Pharmaceutical Inc.
83.51
-0.87%
 
ARWR Arrowhead Pharmaceuticals, Inc.
25.84
-2.49%
 
BBIO BridgeBio Pharma, Inc.
27.86
-3.93%
 
CYTK Cytokinetics, Incorporated
53.93
+2.31%
 
RARE Ultragenyx Pharmaceutical Inc.
39.05
-9.44%
 
SRPT Sarepta Therapeutics, Inc.
122.84
-1.73%
 
ARGX argenx SE
387.00
-0.35%
 
GMAB Genmab A/S
26.19
-0.83%
 
INCY Incyte Corporation
62.11
-0.93%