Options Chain for ALNYLAM PHARMACEUTICALS INC COM (ALNY) - $246.78 as of 9/6/2024 8:12:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 169.50 | 174.20 | % | 0 | 0 | 3.72 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:56 PM EST | |||
| 80.00 | 164.50 | 169.20 | 182.50 | 0.00 | 0.00% | 0 | 0 | 3.49 | 1.00 | 0.00 | -0.02 | 8/30/2024 | 9/6/2024 3:59:56 PM EST |
| 85.00 | 159.50 | 164.00 | 177.50 | 0.00 | 0.00% | 0 | 0 | 3.31 | 1.00 | 0.00 | -0.02 | 8/30/2024 | 9/6/2024 3:59:56 PM EST |
| 90.00 | 154.50 | 159.00 | 172.50 | 0.00 | 0.00% | 0 | 0 | 3.18 | 1.00 | 0.00 | -0.02 | 8/30/2024 | 9/6/2024 3:59:56 PM EST |
| 95.00 | 149.50 | 154.30 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:56 PM EST | |||
| 100.00 | 144.50 | 149.30 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:56 PM EST | |||
| 105.00 | 139.50 | 144.30 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:56 PM EST | |||
| 110.00 | 134.50 | 139.30 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:56 PM EST | |||
| 115.00 | 129.60 | 134.20 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:56 PM EST | |||
| 120.00 | 124.60 | 129.30 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:56 PM EST | |||
| 125.00 | 119.70 | 124.30 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:56 PM EST | |||
| 130.00 | 114.70 | 119.30 | 47.70 | 0.00 | 0.00% | 0 | 4 | 2.10 | 1.00 | 0.00 | -0.03 | 6/14/2024 | 9/6/2024 3:59:56 PM EST |
| 135.00 | 109.60 | 114.10 | 66.00 | 0.00 | 0.00% | 0 | 1 | 2.01 | 1.00 | 0.00 | -0.03 | 1/19/2024 | 9/6/2024 3:59:56 PM EST |
| 140.00 | 104.60 | 109.40 | 39.80 | 0.00 | 0.00% | 0 | 5 | 1.91 | 1.00 | 0.00 | -0.03 | 2/28/2024 | 9/6/2024 3:59:56 PM EST |
| 145.00 | 99.60 | 104.40 | 70.33 | 0.00 | 0.00% | 0 | 2 | 1.80 | 1.00 | 0.00 | -0.03 | 6/24/2024 | 9/6/2024 3:59:56 PM EST |
| 150.00 | 95.40 | 98.80 | 115.20 | 0.00 | 0.00% | 0 | 1,109 | 1.68 | 1.00 | 0.00 | -0.03 | 8/1/2024 | 9/6/2024 3:59:56 PM EST |
| 155.00 | 89.80 | 94.40 | 65.40 | 0.00 | 0.00% | 0 | 36 | 1.61 | 1.00 | 0.00 | -0.04 | 6/24/2024 | 9/6/2024 3:59:56 PM EST |
| 160.00 | 85.10 | 89.40 | 91.60 | 0.00 | 0.00% | 0 | 105 | 1.51 | 1.00 | 0.00 | -0.04 | 8/1/2024 | 9/6/2024 3:59:56 PM EST |
| 165.00 | 80.00 | 84.40 | 74.31 | 0.00 | 0.00% | 0 | 63 | 1.44 | 1.00 | 0.00 | -0.04 | 6/25/2024 | 9/6/2024 3:59:56 PM EST |
| 170.00 | 75.10 | 79.20 | 57.00 | 0.00 | 0.00% | 0 | 58 | 1.33 | 1.00 | 0.00 | -0.04 | 6/24/2024 | 9/6/2024 3:59:56 PM EST |
| 175.00 | 70.10 | 74.40 | 54.69 | 0.00 | 0.00% | 0 | 57 | 1.26 | 1.00 | 0.00 | -0.04 | 6/24/2024 | 9/6/2024 3:59:56 PM EST |
| 180.00 | 65.10 | 68.90 | 54.55 | 0.00 | 0.00% | 0 | 61 | 1.18 | 1.00 | 0.00 | -0.04 | 6/24/2024 | 9/6/2024 3:59:56 PM EST |
| 185.00 | 60.10 | 64.00 | 89.19 | 0.00 | 0.00% | 0 | 56 | 1.10 | 1.00 | 0.00 | -0.04 | 8/2/2024 | 9/6/2024 3:59:56 PM EST |
| 190.00 | 55.50 | 58.90 | 82.00 | 0.00 | 0.00% | 0 | 164 | 1.01 | 1.00 | 0.00 | -0.04 | 8/26/2024 | 9/6/2024 3:59:56 PM EST |
| 195.00 | 50.20 | 54.00 | 54.83 | 0.00 | 0.00% | 0 | 52 | 0.95 | 1.00 | 0.00 | -0.05 | 7/1/2024 | 9/6/2024 3:59:56 PM EST |
| 200.00 | 45.50 | 49.50 | 73.10 | 0.00 | 0.00% | 0 | 532 | 0.87 | 1.00 | 0.00 | -0.06 | 8/19/2024 | 9/6/2024 3:59:56 PM EST |
| 210.00 | 35.40 | 39.30 | 43.50 | 0.00 | 0.00% | 0 | 49 | 0.76 | 0.98 | 0.00 | -0.09 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 220.00 | 26.40 | 29.70 | 47.03 | 0.00 | 0.00% | 0 | 60 | 0.64 | 0.93 | 0.01 | -0.14 | 8/30/2024 | 9/6/2024 3:59:56 PM EST |
| 230.00 | 17.80 | 21.00 | 17.91 | -29.58 | -62.29% | 2 | 359 | 0.38 | 0.83 | 0.01 | -0.22 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 240.00 | 10.90 | 12.50 | 11.50 | -5.65 | -32.95% | 11 | 588 | 0.39 | 0.67 | 0.02 | -0.28 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 250.00 | 5.30 | 7.30 | 5.46 | -3.75 | -40.72% | 12 | 1,605 | 0.39 | 0.46 | 0.02 | -0.29 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 260.00 | 2.00 | 3.40 | 3.13 | -2.07 | -39.81% | 7 | 796 | 0.37 | 0.27 | 0.02 | -0.23 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 270.00 | 0.95 | 1.55 | 1.30 | -0.45 | -25.72% | 274 | 712 | 0.38 | 0.14 | 0.01 | -0.16 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 280.00 | 0.35 | 0.55 | 0.59 | -0.31 | -34.45% | 6 | 323 | 0.39 | 0.06 | 0.01 | -0.09 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 290.00 | 0.10 | 0.30 | 0.30 | -0.03 | -9.10% | 3 | 447 | 0.41 | 0.02 | 0.00 | -0.04 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 300.00 | 0.00 | 1.60 | 0.15 | -0.23 | -60.53% | 8 | 1,288 | 0.57 | 0.01 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 310.00 | 0.05 | 1.70 | 0.26 | 0.00 | 0.00% | 0 | 1,470 | 0.65 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 320.00 | 0.05 | 1.75 | 0.05 | 0.00 | 0.00% | 20 | 353 | 0.72 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 330.00 | 0.00 | 1.70 | 0.10 | 0.00 | 0.00% | 0 | 308 | 0.78 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 340.00 | 0.00 | 1.75 | 0.80 | 0.00 | 0.00% | 0 | 25 | 1.08 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:56 PM EST |
| 350.00 | 0.00 | 1.75 | 1.95 | 0.00 | 0.00% | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:56 PM EST |
| 360.00 | 0.00 | 1.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 370.00 | 0.00 | 1.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 380.00 | 0.00 | 1.75 | 0.30 | 0.00 | 0.00% | 0 | 6 | 1.35 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 8 | 2.22 | 0.00 | 0.00 | -0.02 | 7/25/2024 | 9/6/2024 3:59:56 PM EST |
| 80.00 | 0.00 | 1.75 | 0.05 | 0.00 | 0.00% | 0 | 14 | 3.44 | 0.00 | 0.00 | -0.02 | 7/12/2024 | 9/6/2024 3:59:56 PM EST |
| 85.00 | 0.00 | 1.75 | 0.35 | 0.00 | 0.00% | 0 | 60 | 3.27 | 0.00 | 0.00 | -0.02 | 8/2/2024 | 9/6/2024 3:59:56 PM EST |
| 90.00 | 0.00 | 1.75 | 2.79 | 0.00 | 0.00% | 0 | 6 | 3.11 | 0.00 | 0.00 | -0.02 | 5/13/2024 | 9/6/2024 3:59:56 PM EST |
| 95.00 | 0.00 | 1.75 | 4.33 | 0.00 | 0.00% | 0 | 5 | 2.96 | 0.00 | 0.00 | -0.02 | 5/15/2024 | 9/6/2024 3:59:56 PM EST |
| 100.00 | 0.00 | 1.75 | 1.04 | 0.00 | 0.00% | 0 | 67 | 2.82 | 0.00 | 0.00 | -0.02 | 6/24/2024 | 9/6/2024 3:59:56 PM EST |
| 105.00 | 0.00 | 1.75 | 4.55 | 0.00 | 0.00% | 0 | 5 | 2.68 | 0.00 | 0.00 | -0.02 | 5/9/2024 | 9/6/2024 3:59:56 PM EST |
| 110.00 | 0.00 | 1.75 | 0.07 | 0.00 | 0.00% | 0 | 11 | 2.55 | 0.00 | 0.00 | -0.02 | 8/20/2024 | 9/6/2024 3:59:56 PM EST |
| 115.00 | 0.00 | 1.75 | 0.50 | 0.00 | 0.00% | 0 | 27 | 2.43 | 0.00 | 0.00 | -0.03 | 6/24/2024 | 9/6/2024 3:59:56 PM EST |
| 120.00 | 0.00 | 1.75 | 0.50 | 0.00 | 0.00% | 0 | 10 | 2.31 | 0.00 | 0.00 | -0.03 | 6/24/2024 | 9/6/2024 3:59:56 PM EST |
| 125.00 | 0.00 | 1.75 | 0.60 | 0.00 | 0.00% | 0 | 219 | 2.19 | 0.00 | 0.00 | -0.03 | 8/5/2024 | 9/6/2024 3:59:56 PM EST |
| 130.00 | 0.00 | 1.75 | 0.75 | 0.00 | 0.00% | 0 | 11 | 2.08 | 0.00 | 0.00 | -0.03 | 6/28/2024 | 9/6/2024 3:59:56 PM EST |
| 135.00 | 0.00 | 1.75 | 0.30 | 0.00 | 0.00% | 0 | 33 | 1.98 | 0.00 | 0.00 | -0.03 | 6/25/2024 | 9/6/2024 3:59:56 PM EST |
| 140.00 | 0.00 | 1.75 | 0.05 | 0.00 | 0.00% | 0 | 588 | 1.88 | 0.00 | 0.00 | -0.03 | 8/30/2024 | 9/6/2024 3:59:56 PM EST |
| 145.00 | 0.00 | 1.75 | 21.01 | 0.00 | 0.00% | 0 | 70 | 1.78 | 0.00 | 0.00 | -0.03 | 6/14/2024 | 9/6/2024 3:59:56 PM EST |
| 150.00 | 0.00 | 1.75 | 1.60 | 0.00 | 0.00% | 0 | 47 | 1.68 | 0.00 | 0.00 | -0.03 | 6/24/2024 | 9/6/2024 3:59:56 PM EST |
| 155.00 | 0.00 | 1.75 | 26.20 | 0.00 | 0.00% | 0 | 93 | 1.59 | 0.00 | 0.00 | -0.04 | 6/21/2024 | 9/6/2024 3:59:56 PM EST |
| 160.00 | 0.00 | 1.75 | 1.75 | 0.00 | 0.00% | 0 | 264 | 1.50 | 0.00 | 0.00 | -0.04 | 7/12/2024 | 9/6/2024 3:59:56 PM EST |
| 165.00 | 0.00 | 1.75 | 33.80 | 0.00 | 0.00% | 0 | 16 | 1.41 | 0.00 | 0.00 | -0.04 | 6/21/2024 | 9/6/2024 3:59:56 PM EST |
| 170.00 | 0.00 | 1.05 | 0.30 | 0.00 | 0.00% | 0 | 26 | 1.19 | 0.00 | 0.00 | -0.04 | 8/26/2024 | 9/6/2024 3:59:56 PM EST |
| 175.00 | 0.00 | 1.75 | 0.55 | 0.00 | 0.00% | 0 | 91 | 1.25 | 0.00 | 0.00 | -0.04 | 7/18/2024 | 9/6/2024 3:59:56 PM EST |
| 180.00 | 0.00 | 1.75 | 0.12 | 0.00 | 0.00% | 0 | 558 | 1.16 | 0.00 | 0.00 | -0.04 | 8/30/2024 | 9/6/2024 3:59:56 PM EST |
| 185.00 | 0.00 | 1.75 | 0.56 | 0.00 | 0.00% | 0 | 40 | 1.08 | 0.00 | 0.00 | -0.04 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 190.00 | 0.00 | 1.75 | 1.70 | 0.00 | 0.00% | 0 | 3 | 1.00 | 0.00 | 0.00 | -0.04 | 7/2/2024 | 9/6/2024 3:59:56 PM EST |
| 195.00 | 0.00 | 1.75 | 0.15 | 0.00 | 0.00% | 0 | 290 | 0.93 | 0.00 | 0.00 | -0.05 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 200.00 | 0.05 | 1.75 | 0.30 | 0.00 | 0.00% | 0 | 5,291 | 0.65 | 0.00 | 0.00 | -0.06 | 8/30/2024 | 9/6/2024 3:59:56 PM EST |
| 210.00 | 0.05 | 1.35 | 0.40 | +0.20 | +100.00% | 1 | 1,796 | 0.50 | -0.02 | 0.00 | -0.09 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 220.00 | 0.60 | 2.25 | 0.80 | +0.19 | +31.15% | 5 | 978 | 0.50 | -0.07 | 0.01 | -0.14 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 230.00 | 1.45 | 2.85 | 2.10 | +0.78 | +59.10% | 2 | 1,481 | 0.43 | -0.17 | 0.01 | -0.22 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 240.00 | 3.60 | 4.80 | 3.76 | +0.84 | +28.77% | 111 | 4,722 | 0.38 | -0.33 | 0.02 | -0.28 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 250.00 | 8.30 | 9.70 | 8.90 | +2.40 | +36.93% | 57 | 1,538 | 0.39 | -0.54 | 0.02 | -0.29 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 260.00 | 13.90 | 17.20 | 15.60 | +5.40 | +52.95% | 3 | 1,143 | 0.37 | -0.73 | 0.02 | -0.23 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 270.00 | 22.20 | 25.70 | 25.30 | +6.17 | +32.26% | 25 | 1,581 | 0.54 | -0.86 | 0.01 | -0.16 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 280.00 | 31.30 | 35.50 | 27.00 | 0.00 | 0.00% | 0 | 334 | 0.65 | -0.94 | 0.01 | -0.09 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 290.00 | 41.10 | 45.60 | 30.87 | 0.00 | 0.00% | 0 | 52 | 0.75 | -0.98 | 0.00 | -0.04 | 8/30/2024 | 9/6/2024 3:59:56 PM EST |
| 300.00 | 51.60 | 55.40 | 22.60 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.99 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 3:59:56 PM EST |
| 310.00 | 61.00 | 65.70 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 320.00 | 71.00 | 75.70 | 70.00 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 330.00 | 81.00 | 85.70 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 340.00 | 91.00 | 95.70 | 90.00 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 350.00 | 101.40 | 105.50 | 85.50 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:56 PM EST |
| 360.00 | 111.00 | 115.70 | 110.00 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 370.00 | 121.00 | 125.70 | 120.00 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 380.00 | 131.00 | 135.70 | 130.00 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |