NasdaqGS - Nasdaq Real Time Price USD
Alnylam Pharmaceuticals, Inc. (ALNY)
At close: 4:00 PM EST
After hours: 4:53 PM EST
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY241220C00090000 | 8/30/2024 1:34 PM | 90 | 173.90 | 183.40 | 188.00 | 0.00 | 0.00% | 10 | 10 | 551.98% |
| ALNY241220C00095000 | 10/31/2024 1:30 PM | 95 | 176.00 | 148.00 | 152.90 | 0.00 | 0.00% | - | 0 | 166.11% |
| ALNY241220C00120000 | 6/25/2024 1:46 PM | 120 | 110.50 | 120.20 | 124.10 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| ALNY241220C00125000 | 6/11/2024 2:21 PM | 125 | 50.90 | 134.50 | 138.70 | 0.00 | 0.00% | - | 1 | 297.64% |
| ALNY241220C00135000 | 8/30/2024 1:34 PM | 135 | 129.20 | 139.00 | 143.50 | 0.00 | 0.00% | 1 | 1 | 371.01% |
| ALNY241220C00140000 | 10/31/2024 1:30 PM | 140 | 130.20 | 103.40 | 107.80 | 0.00 | 0.00% | - | 1 | 107.52% |
| ALNY241220C00145000 | 6/12/2024 7:27 PM | 145 | 41.30 | 117.50 | 122.30 | 0.00 | 0.00% | - | 2 | 269.68% |
| ALNY241220C00150000 | 7/8/2024 7:04 PM | 150 | 109.50 | 112.00 | 116.90 | 0.00 | 0.00% | 2 | 0 | 254.92% |
| ALNY241220C00155000 | 10/31/2024 1:30 PM | 155 | 116.50 | 88.30 | 92.90 | 0.00 | 0.00% | - | 0 | 90.28% |
| ALNY241220C00160000 | 7/5/2024 6:27 PM | 160 | 96.36 | 114.10 | 118.90 | 0.00 | 0.00% | 3 | 0 | 300.76% |
| ALNY241220C00165000 | 9/19/2024 3:46 PM | 165 | 116.12 | 130.40 | 134.70 | 0.00 | 0.00% | - | 1 | 402.10% |
| ALNY241220C00170000 | 9/20/2024 2:29 PM | 170 | 105.00 | 125.50 | 129.70 | 0.00 | 0.00% | 4 | 4 | 386.49% |
| ALNY241220C00175000 | 8/30/2024 1:34 PM | 175 | 91.20 | 100.20 | 103.90 | 0.00 | 0.00% | 1 | 4 | 266.16% |
| ALNY241220C00185000 | 9/10/2024 6:49 PM | 185 | 75.00 | 93.90 | 98.00 | 0.00 | 0.00% | 2 | 61 | 261.55% |
| ALNY241220C00190000 | 6/24/2024 4:28 PM | 190 | 50.03 | 56.10 | 60.00 | 0.00 | 0.00% | 1 | 178 | 79.99% |
| ALNY241220C00195000 | 6/26/2024 7:06 PM | 195 | 60.84 | 49.80 | 54.40 | 0.00 | 0.00% | 1 | 0 | 66.41% |
| ALNY241220C00200000 | 11/20/2024 2:54 PM | 200 | 40.45 | 44.60 | 48.40 | 0.00 | 0.00% | 1 | 7 | 55.66% |
| ALNY241220C00210000 | 9/20/2024 2:34 PM | 210 | 67.00 | 86.10 | 90.80 | 0.00 | 0.00% | 10 | 12 | 279.82% |
| ALNY241220C00220000 | 11/21/2024 2:30 PM | 220 | 33.20 | 26.90 | 30.90 | 0.00 | 0.00% | 2 | 3 | 58.85% |
| ALNY241220C00230000 | 11/21/2024 2:30 PM | 230 | 24.80 | 20.00 | 22.20 | 0.00 | 0.00% | 2 | 26 | 50.49% |
| ALNY241220C00240000 | 11/21/2024 7:14 PM | 240 | 17.45 | 13.70 | 16.40 | 0.00 | 0.00% | 6 | 222 | 50.72% |
| ALNY241220C00250000 | 11/22/2024 5:56 PM | 250 | 10.50 | 8.50 | 10.30 | -0.50 | -4.55% | 1 | 392 | 45.64% |
| ALNY241220C00260000 | 11/22/2024 6:53 PM | 260 | 6.03 | 5.50 | 6.50 | -2.57 | -29.88% | 1 | 383 | 44.58% |
| ALNY241220C00270000 | 11/22/2024 7:30 PM | 270 | 3.50 | 3.00 | 3.80 | -0.90 | -20.45% | 18 | 337 | 43.45% |
| ALNY241220C00280000 | 11/22/2024 7:57 PM | 280 | 1.83 | 1.75 | 2.35 | -1.67 | -47.71% | 6 | 235 | 44.21% |
| ALNY241220C00290000 | 11/21/2024 5:42 PM | 290 | 2.00 | 0.55 | 1.25 | 0.00 | 0.00% | 15 | 195 | 43.47% |
| ALNY241220C00300000 | 11/22/2024 2:44 PM | 300 | 0.82 | 0.10 | 0.90 | -0.18 | -18.00% | 3 | 411 | 46.17% |
| ALNY241220C00310000 | 11/15/2024 8:52 PM | 310 | 0.41 | 0.05 | 1.50 | 0.00 | 0.00% | 1 | 883 | 50.22% |
| ALNY241220C00320000 | 11/20/2024 5:29 PM | 320 | 0.55 | 0.00 | 1.50 | 0.00 | 0.00% | 20 | 275 | 55.08% |
| ALNY241220C00330000 | 11/22/2024 2:43 PM | 330 | 0.05 | 0.00 | 1.90 | -0.46 | -90.20% | 1 | 163 | 62.77% |
| ALNY241220C00340000 | 10/30/2024 7:43 PM | 340 | 2.52 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 482 | 64.70% |
| ALNY241220C00350000 | 9/12/2024 4:35 PM | 350 | 2.65 | 0.45 | 4.20 | 0.00 | 0.00% | 2 | 8 | 87.13% |
| ALNY241220C00360000 | 11/1/2024 6:30 PM | 360 | 0.71 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 1 | 73.49% |
| ALNY241220C00370000 | 8/27/2024 6:58 PM | 370 | 3.10 | 0.00 | 2.60 | 0.00 | 0.00% | - | 2 | 85.74% |
| ALNY241220C00400000 | 8/12/2024 1:38 PM | 400 | 1.75 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 80.22% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALNY241220P00075000 | 6/14/2024 1:30 PM | 75 | 2.30 | 0.00 | 1.75 | 0.00 | 0.00% | 1 | 2 | 219.92% |
| ALNY241220P00080000 | 5/15/2024 1:30 PM | 80 | 2.30 | 0.65 | 3.70 | 0.00 | 0.00% | - | 1 | 248.10% |
| ALNY241220P00090000 | 5/15/2024 4:06 PM | 90 | 3.67 | 3.00 | 5.90 | 0.00 | 0.00% | - | 10 | 265.58% |
| ALNY241220P00095000 | 5/9/2024 1:34 PM | 95 | 4.05 | 4.80 | 7.00 | 0.00 | 0.00% | 20 | 20 | 273.27% |
| ALNY241220P00100000 | 6/24/2024 3:38 PM | 100 | 0.05 | 0.00 | 2.30 | 0.00 | 0.00% | 7 | 13 | 178.42% |
| ALNY241220P00105000 | 7/8/2024 3:56 PM | 105 | 0.13 | 0.00 | 2.30 | 0.00 | 0.00% | 4 | 8 | 169.58% |
| ALNY241220P00110000 | 6/14/2024 3:53 PM | 110 | 9.06 | 0.00 | 2.35 | 0.00 | 0.00% | 2 | 7 | 161.87% |
| ALNY241220P00115000 | 5/1/2024 7:45 PM | 115 | 12.20 | 9.00 | 12.70 | 0.00 | 0.00% | - | 1 | 275.12% |
| ALNY241220P00120000 | 7/16/2024 1:30 PM | 120 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 25 | 50.00% |
| ALNY241220P00130000 | 6/24/2024 2:07 PM | 130 | 1.30 | 0.00 | 2.80 | 0.00 | 0.00% | - | 1 | 136.28% |
| ALNY241220P00135000 | 5/16/2024 6:35 PM | 135 | 17.55 | 17.40 | 20.40 | 0.00 | 0.00% | - | 30 | 287.30% |
| ALNY241220P00145000 | 6/12/2024 3:55 PM | 145 | 22.70 | 0.00 | 2.45 | 0.00 | 0.00% | - | 50 | 112.70% |
| ALNY241220P00150000 | 7/2/2024 2:05 PM | 150 | 1.20 | 0.00 | 2.90 | 0.00 | 0.00% | 1 | 60 | 110.30% |
| ALNY241220P00160000 | 6/24/2024 5:54 PM | 160 | 1.45 | 0.45 | 4.30 | 0.00 | 0.00% | 104 | 117 | 110.08% |
| ALNY241220P00170000 | 9/19/2024 5:53 PM | 170 | 0.35 | 0.00 | 2.35 | 0.00 | 0.00% | 1 | 150 | 82.45% |
| ALNY241220P00175000 | 7/12/2024 1:30 PM | 175 | 2.55 | 0.90 | 4.70 | 0.00 | 0.00% | - | 1 | 95.39% |
| ALNY241220P00180000 | 8/1/2024 4:53 PM | 180 | 3.04 | 0.00 | 3.60 | 0.00 | 0.00% | - | 0 | 79.30% |
| ALNY241220P00185000 | 8/22/2024 3:47 PM | 185 | 2.55 | 0.45 | 1.20 | 0.00 | 0.00% | 10 | 18 | 61.57% |
| ALNY241220P00190000 | 9/19/2024 5:53 PM | 190 | 1.04 | 0.00 | 2.50 | 0.00 | 0.00% | 1 | 83 | 62.26% |
| ALNY241220P00195000 | 7/31/2024 7:59 PM | 195 | 7.40 | 1.85 | 3.20 | 0.00 | 0.00% | 2 | 45 | 69.04% |
| ALNY241220P00200000 | 11/21/2024 8:46 PM | 200 | 0.95 | 0.55 | 0.90 | 0.00 | 0.00% | 2 | 19 | 48.22% |
| ALNY241220P00210000 | 11/22/2024 8:22 PM | 210 | 1.52 | 1.35 | 2.40 | -1.08 | -41.54% | 6 | 575 | 51.20% |
| ALNY241220P00220000 | 11/19/2024 7:04 PM | 220 | 6.20 | 2.50 | 3.30 | 0.00 | 0.00% | 9 | 263 | 45.20% |
| ALNY241220P00230000 | 11/22/2024 8:54 PM | 230 | 5.40 | 5.10 | 5.50 | -0.10 | -1.82% | 26 | 486 | 42.87% |
| ALNY241220P00240000 | 11/22/2024 6:53 PM | 240 | 8.80 | 8.60 | 9.20 | 0.30 | 3.53% | 1 | 613 | 42.14% |
| ALNY241220P00250000 | 11/21/2024 3:44 PM | 250 | 12.80 | 12.90 | 15.60 | 0.00 | 0.00% | 1 | 871 | 46.34% |
| ALNY241220P00260000 | 11/21/2024 7:03 PM | 260 | 18.00 | 18.30 | 22.10 | 0.00 | 0.00% | 5 | 564 | 46.52% |
| ALNY241220P00270000 | 11/20/2024 2:54 PM | 270 | 34.45 | 26.00 | 29.80 | 0.00 | 0.00% | 1 | 601 | 47.57% |
| ALNY241220P00280000 | 11/20/2024 3:07 PM | 280 | 40.80 | 34.70 | 38.10 | 0.00 | 0.00% | 88 | 312 | 47.94% |
| ALNY241220P00290000 | 11/20/2024 3:09 PM | 290 | 49.50 | 43.70 | 47.20 | 0.00 | 0.00% | 83 | 141 | 49.92% |
| ALNY241220P00300000 | 10/28/2024 6:58 PM | 300 | 23.90 | 53.30 | 57.10 | 0.00 | 0.00% | 7 | 179 | 55.92% |
| ALNY241220P00310000 | 10/23/2024 7:44 PM | 310 | 26.10 | 62.80 | 67.20 | 0.00 | 0.00% | - | 0 | 62.99% |
| ALNY241220P00350000 | 8/30/2024 1:34 PM | 350 | 88.00 | 73.80 | 77.50 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ALNY241220P00380000 | 10/31/2024 1:30 PM | 380 | 110.90 | 132.90 | 137.00 | 0.00 | 0.00% | - | 0 | 97.00% |
| ALNY241220P00390000 | 10/21/2024 1:47 PM | 390 | 97.00 | 142.90 | 147.00 | 0.00 | 0.00% | 1 | 0 | 101.25% |
| ALNY241220P00400000 | 10/21/2024 1:55 PM | 400 | 107.50 | 153.00 | 157.00 | 0.00 | 0.00% | 1 | 0 | 105.37% |
Related Tickers
BBIO BridgeBio Pharma, Inc.
23.42
+0.77%
IONS Ionis Pharmaceuticals, Inc.
34.01
+0.21%
ARWR Arrowhead Pharmaceuticals, Inc.
18.54
+1.42%
CYTK Cytokinetics, Incorporated
49.10
+3.00%
BMRN BioMarin Pharmaceutical Inc.
64.26
+1.28%
ARGX argenx SE
605.92
+1.54%
MDGL Madrigal Pharmaceuticals, Inc.
347.45
+5.53%
SRPT Sarepta Therapeutics, Inc.
114.23
+3.38%
INCY Incyte Corporation
71.72
+1.89%
APLS Apellis Pharmaceuticals, Inc.
30.77
+10.88%