NasdaqGS - Nasdaq Real Time Price • USD
Alnylam Pharmaceuticals, Inc. (ALNY)
At close: May 10 at 4:00 PM EDT
After hours: May 10 at 7:05 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 | 226.56% |
| ALNY240517C00105000 | 2/23/2024 3:16 PM | 105 | 55.05 | 41.00 | 44.90 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| ALNY240517C00110000 | 2/15/2024 8:08 PM | 110 | 42.80 | 39.10 | 42.20 | 0.00 | 0.00% | 4 | 1 | 114.06% |
| ALNY240517C00140000 | 5/10/2024 6:56 PM | 140 | 11.50 | 10.50 | 13.00 | -1.30 | -10.16% | 2 | 52 | 59.94% |
| ALNY240517C00145000 | 5/3/2024 1:54 PM | 145 | 10.00 | 6.10 | 7.30 | 0.00 | 0.00% | 1 | 262 | 48.78% |
| ALNY240517C00150000 | 5/8/2024 5:40 PM | 150 | 6.00 | 2.70 | 3.40 | 0.00 | 0.00% | 3 | 232 | 38.06% |
| ALNY240517C00155000 | 5/7/2024 7:45 PM | 155 | 3.50 | 0.90 | 1.40 | 0.00 | 0.00% | 11 | 1,724 | 37.48% |
| ALNY240517C00160000 | 5/10/2024 4:02 PM | 160 | 0.28 | 0.30 | 0.85 | -1.42 | -83.53% | 4 | 517 | 45.41% |
| ALNY240517C00165000 | 5/10/2024 4:01 PM | 165 | 0.13 | 0.00 | 0.25 | -0.12 | -48.00% | 374 | 715 | 43.16% |
| ALNY240517C00170000 | 5/7/2024 5:40 PM | 170 | 0.15 | 0.00 | 0.55 | 0.00 | 0.00% | 3 | 347 | 54.74% |
| ALNY240517C00175000 | 5/10/2024 3:59 PM | 175 | 0.05 | 0.00 | 2.25 | -0.51 | -91.07% | 3 | 313 | 90.43% |
| ALNY240517C00180000 | 4/25/2024 5:39 PM | 180 | 0.05 | 0.05 | 0.70 | 0.00 | 0.00% | 1 | 742 | 78.71% |
| ALNY240517C00185000 | 4/11/2024 3:21 PM | 185 | 0.80 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 59 | 58.98% |
| ALNY240517C00190000 | 5/7/2024 1:30 PM | 190 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 131 | 96.78% |
| ALNY240517C00195000 | 3/13/2024 2:54 PM | 195 | 1.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 150 | 105.27% |
| ALNY240517C00200000 | 4/29/2024 4:23 PM | 200 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 201 | 113.28% |
| ALNY240517C00210000 | 2/13/2024 4:04 PM | 210 | 13.40 | 0.05 | 0.80 | 0.00 | 0.00% | 8 | 103 | 131.45% |
| ALNY240517C00220000 | 3/28/2024 7:53 PM | 220 | 0.20 | 0.00 | 2.15 | 0.00 | 0.00% | 45 | 550 | 174.12% |
| ALNY240517C00230000 | 2/8/2024 8:43 PM | 230 | 7.01 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 154 | 156.05% |
| ALNY240517C00240000 | 3/15/2024 1:30 PM | 240 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 168.55% |
| ALNY240517C00250000 | 3/28/2024 7:53 PM | 250 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 40 | 444 | 180.47% |
| ALNY240517C00260000 | 4/17/2024 6:16 PM | 260 | 0.20 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 16 | 229.20% |
| ALNY240517C00280000 | 3/22/2024 1:38 PM | 280 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 25 | 212.31% |
| ALNY240517C00290000 | 1/30/2024 4:27 PM | 290 | 2.90 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 222.07% |
| 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 | 226.95% |
| ALNY240517P00095000 | 1/9/2024 7:23 PM | 95 | 1.15 | 1.40 | 5.50 | 0.00 | 0.00% | 1 | 0 | 303.81% |
| ALNY240517P00100000 | 3/28/2024 7:53 PM | 100 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 44 | 244 | 162.30% |
| ALNY240517P00110000 | 3/27/2024 1:44 PM | 110 | 0.60 | 0.00 | 1.65 | 0.00 | 0.00% | 1 | 106 | 152.54% |
| ALNY240517P00115000 | 3/27/2024 2:45 PM | 115 | 0.44 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 10 | 113.87% |
| ALNY240517P00120000 | 4/25/2024 5:26 PM | 120 | 0.32 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 86 | 98.83% |
| ALNY240517P00125000 | 4/29/2024 2:13 PM | 125 | 0.45 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 138 | 83.98% |
| ALNY240517P00130000 | 5/1/2024 7:29 PM | 130 | 0.45 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 865 | 69.43% |
| ALNY240517P00135000 | 5/7/2024 6:11 PM | 135 | 0.24 | 0.00 | 1.85 | 0.00 | 0.00% | 1 | 245 | 70.31% |
| ALNY240517P00140000 | 5/3/2024 3:56 PM | 140 | 0.45 | 0.00 | 2.20 | 0.00 | 0.00% | 5 | 865 | 56.59% |
| ALNY240517P00145000 | 5/9/2024 3:12 PM | 145 | 0.80 | 0.70 | 1.10 | 0.00 | 0.00% | 1 | 1,050 | 37.94% |
| ALNY240517P00150000 | 5/7/2024 7:55 PM | 150 | 1.56 | 2.15 | 2.45 | 0.00 | 0.00% | 122 | 602 | 32.28% |
| ALNY240517P00155000 | 5/7/2024 7:55 PM | 155 | 3.40 | 4.80 | 6.00 | 0.00 | 0.00% | 5 | 294 | 38.45% |
| ALNY240517P00160000 | 5/7/2024 3:18 PM | 160 | 7.28 | 8.60 | 11.00 | 0.00 | 0.00% | 25 | 69 | 56.06% |
| ALNY240517P00165000 | 4/30/2024 2:09 PM | 165 | 17.82 | 13.00 | 16.10 | 0.00 | 0.00% | 1 | 93 | 73.10% |
| ALNY240517P00170000 | 5/3/2024 2:04 PM | 170 | 15.90 | 18.00 | 20.90 | 0.00 | 0.00% | 1 | 77 | 83.25% |
| ALNY240517P00175000 | 1/24/2024 6:11 PM | 175 | 21.00 | 19.00 | 22.30 | 0.00 | 0.00% | 22 | 35 | 0.00% |
| ALNY240517P00180000 | 5/7/2024 6:26 PM | 180 | 26.30 | 27.40 | 31.30 | 0.00 | 0.00% | 440 | 610 | 116.31% |
| ALNY240517P00185000 | 12/20/2023 5:52 PM | 185 | 26.30 | 24.70 | 28.30 | 0.00 | 0.00% | 96 | 107 | 0.00% |
| ALNY240517P00190000 | 5/7/2024 6:26 PM | 190 | 36.30 | 37.20 | 41.50 | 0.00 | 0.00% | 440 | 80 | 143.26% |
| ALNY240517P00195000 | 2/14/2024 8:40 PM | 195 | 47.59 | 44.20 | 48.20 | 0.00 | 0.00% | 61 | 101 | 146.92% |
| 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.
39.08
-0.99%
BMRN BioMarin Pharmaceutical Inc.
81.03
-0.84%
ARWR Arrowhead Pharmaceuticals, Inc.
22.08
-10.68%
ARGX argenx SE
374.63
-2.07%
INCY Incyte Corporation
53.06
-0.82%
BGNE BeiGene, Ltd.
161.13
-4.45%
BBIO BridgeBio Pharma, Inc.
29.10
+1.29%
LEGN Legend Biotech Corporation
43.24
-5.01%
ASND Ascendis Pharma A/S
133.46
+0.25%
SRPT Sarepta Therapeutics, Inc.
131.82
-0.36%