At close: June 21 at 4:00 PM EDT
After hours: June 21 at 6:34 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240719C00110000 | 6/14/2024 7:34 PM | 110 | 57.19 | 60.50 | 65.00 | 0.00 | 0.00% | 7 | 10 | 177.39% |
| ALNY240719C00120000 | 5/3/2024 4:07 PM | 120 | 43.05 | 36.50 | 39.80 | 0.00 | 0.00% | 10 | 10 | 0.00% |
| ALNY240719C00130000 | 5/24/2024 2:29 PM | 130 | 30.00 | 46.80 | 50.50 | 0.00 | 0.00% | 1 | 5 | 171.59% |
| ALNY240719C00135000 | 6/17/2024 5:25 PM | 135 | 37.63 | 43.60 | 47.30 | 0.00 | 0.00% | 1 | 54 | 170.09% |
| ALNY240719C00140000 | 5/2/2024 6:36 PM | 140 | 29.49 | 24.30 | 28.00 | 0.00 | 0.00% | 1 | 232 | 63.60% |
| ALNY240719C00145000 | 5/29/2024 3:51 PM | 145 | 23.60 | 37.40 | 41.00 | 0.00 | 0.00% | 3 | 38 | 165.52% |
| ALNY240719C00150000 | 6/21/2024 7:51 PM | 150 | 36.30 | 34.20 | 36.50 | 6.80 | 23.05% | 13 | 533 | 157.63% |
| ALNY240719C00155000 | 6/21/2024 6:05 PM | 155 | 31.85 | 31.80 | 35.40 | 4.95 | 18.40% | 3 | 488 | 161.85% |
| ALNY240719C00160000 | 6/21/2024 7:48 PM | 160 | 30.18 | 29.20 | 32.50 | 5.58 | 22.68% | 41 | 531 | 159.18% |
| ALNY240719C00165000 | 6/21/2024 3:57 PM | 165 | 26.04 | 26.60 | 30.50 | 4.94 | 23.41% | 3 | 262 | 158.39% |
| ALNY240719C00170000 | 6/21/2024 7:59 PM | 170 | 27.20 | 24.40 | 28.00 | 7.28 | 36.55% | 267 | 257 | 156.56% |
| ALNY240719C00175000 | 6/21/2024 7:17 PM | 175 | 21.60 | 21.10 | 25.70 | 4.10 | 23.43% | 8 | 599 | 151.51% |
| ALNY240719C00180000 | 6/21/2024 7:54 PM | 180 | 21.00 | 19.80 | 21.50 | 5.26 | 33.42% | 128 | 643 | 146.08% |
| ALNY240719C00185000 | 6/21/2024 7:32 PM | 185 | 18.50 | 17.00 | 19.90 | 1.82 | 10.91% | 11 | 1,332 | 143.00% |
| ALNY240719C00190000 | 6/21/2024 6:18 PM | 190 | 15.05 | 14.70 | 18.80 | 2.32 | 18.22% | 95 | 351 | 141.99% |
| ALNY240719C00195000 | 6/21/2024 7:19 PM | 195 | 14.00 | 13.10 | 16.50 | 2.10 | 17.65% | 3 | 563 | 138.87% |
| ALNY240719C00200000 | 6/21/2024 7:55 PM | 200 | 13.52 | 11.50 | 14.40 | 4.12 | 43.83% | 515 | 2,045 | 135.55% |
| ALNY240719C00210000 | 6/21/2024 5:16 PM | 210 | 9.50 | 9.20 | 11.70 | 0.50 | 5.56% | 113 | 230 | 133.90% |
| ALNY240719C00220000 | 6/21/2024 7:59 PM | 220 | 7.71 | 6.60 | 8.20 | 0.91 | 13.38% | 222 | 78 | 125.78% |
| ALNY240719C00230000 | 6/21/2024 7:59 PM | 230 | 5.57 | 4.50 | 7.00 | -0.78 | -12.28% | 321 | 849 | 124.15% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY240719P00075000 | 6/21/2024 7:44 PM | 75 | 1.50 | 1.55 | 2.50 | 0.48 | 47.06% | 25 | 31 | 202.88% |
| ALNY240719P00080000 | 6/21/2024 2:00 PM | 80 | 2.25 | 0.95 | 4.20 | 0.52 | 30.06% | 20 | 6 | 200.34% |
| ALNY240719P00085000 | 6/21/2024 7:33 PM | 85 | 2.40 | 1.95 | 3.00 | 0.40 | 20.00% | 54 | 74 | 184.28% |
| ALNY240719P00090000 | 6/21/2024 6:41 PM | 90 | 3.10 | 2.60 | 4.00 | 0.70 | 29.17% | 23 | 38 | 185.25% |
| ALNY240719P00095000 | 6/21/2024 7:59 PM | 95 | 4.10 | 3.40 | 6.10 | 0.35 | 9.33% | 43 | 70 | 192.58% |
| ALNY240719P00100000 | 6/21/2024 6:42 PM | 100 | 4.55 | 4.20 | 6.90 | 0.05 | 1.11% | 1,022 | 641 | 188.62% |
| ALNY240719P00105000 | 6/21/2024 7:00 PM | 105 | 5.63 | 4.30 | 7.80 | -0.17 | -2.93% | 1 | 246 | 180.53% |
| ALNY240719P00110000 | 6/21/2024 7:06 PM | 110 | 6.50 | 6.00 | 8.90 | -0.20 | -2.99% | 4 | 117 | 181.40% |
| ALNY240719P00115000 | 6/21/2024 7:59 PM | 115 | 8.43 | 7.30 | 9.90 | 0.82 | 10.78% | 403 | 1,827 | 178.44% |
| ALNY240719P00120000 | 6/21/2024 6:15 PM | 120 | 9.20 | 8.40 | 10.90 | -0.80 | -8.00% | 2 | 1,410 | 173.76% |
| ALNY240719P00125000 | 6/21/2024 7:55 PM | 125 | 10.30 | 9.60 | 11.50 | -1.40 | -11.97% | 323 | 711 | 167.30% |
| ALNY240719P00130000 | 6/21/2024 7:54 PM | 130 | 11.50 | 11.20 | 13.10 | -1.61 | -12.28% | 1 | 672 | 165.67% |
| ALNY240719P00135000 | 6/21/2024 6:24 PM | 135 | 13.60 | 12.10 | 15.60 | -1.75 | -11.40% | 62 | 857 | 163.81% |
| ALNY240719P00140000 | 6/21/2024 7:42 PM | 140 | 15.00 | 13.80 | 17.00 | -1.08 | -6.72% | 133 | 571 | 160.06% |
| ALNY240719P00145000 | 6/21/2024 7:10 PM | 145 | 18.00 | 16.40 | 20.00 | -1.50 | -7.69% | 4 | 282 | 163.61% |
| ALNY240719P00150000 | 6/21/2024 7:59 PM | 150 | 20.24 | 18.40 | 21.10 | -0.36 | -1.75% | 520 | 2,068 | 158.25% |
| ALNY240719P00155000 | 6/21/2024 5:32 PM | 155 | 22.00 | 20.10 | 24.50 | -2.30 | -9.47% | 5 | 221 | 158.29% |
| ALNY240719P00160000 | 6/21/2024 4:14 PM | 160 | 25.50 | 22.00 | 25.50 | -1.20 | -4.49% | 1 | 219 | 151.06% |
| ALNY240719P00165000 | 6/20/2024 6:44 PM | 165 | 28.00 | 24.60 | 29.00 | 0.00 | 0.00% | 51 | 249 | 152.41% |
| ALNY240719P00170000 | 6/21/2024 7:59 PM | 170 | 30.75 | 27.50 | 31.00 | -0.75 | -2.38% | 3 | 86 | 149.54% |
| ALNY240719P00175000 | 6/21/2024 6:23 PM | 175 | 31.20 | 29.50 | 34.20 | -5.20 | -14.29% | 14 | 127 | 146.79% |
| ALNY240719P00185000 | 6/20/2024 1:30 PM | 185 | 42.78 | 36.00 | 39.00 | 0.00 | 0.00% | 1 | 4 | 141.61% |
Related Tickers
IONS Ionis Pharmaceuticals, Inc.
41.83
+2.50%
BBIO BridgeBio Pharma, Inc.
27.36
+1.15%
ARWR Arrowhead Pharmaceuticals, Inc.
25.50
+7.19%
BMRN BioMarin Pharmaceutical Inc.
83.78
-1.10%
ARGX argenx SE
394.47
+1.70%
CYTK Cytokinetics, Incorporated
53.52
+3.28%
INCY Incyte Corporation
63.22
+1.38%
AGIO Agios Pharmaceuticals, Inc.
45.22
+6.53%
SLDB Solid Biosciences Inc.
6.46
+2.54%
NRIX Nurix Therapeutics, Inc.
21.30
+1.57%