Options Chain for ALNYLAM PHARMACEUTICALS INC COM (ALNY) - $232.91 as of 11/20/2024 7:43:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 172.00 | 176.90 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 80.00 | 167.00 | 171.90 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 85.00 | 162.00 | 166.90 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 90.00 | 157.00 | 161.90 | 173.90 | 0.00 | 0.00% | 0 | 10 | 2.34 | 1.00 | 0.00 | 0.00 | 8/30/2024 | 11/20/2024 3:59:57 PM EST |
| 95.00 | 152.00 | 156.90 | 176.00 | 0.00 | 0.00% | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:57 PM EST |
| 100.00 | 147.00 | 151.90 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 105.00 | 142.10 | 146.90 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 110.00 | 137.10 | 141.90 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 115.00 | 132.00 | 136.80 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 120.00 | 127.10 | 131.70 | 110.50 | 0.00 | 0.00% | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 6/25/2024 | 11/20/2024 3:59:57 PM EST |
| 125.00 | 122.00 | 126.90 | 50.90 | 0.00 | 0.00% | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 6/11/2024 | 11/20/2024 3:59:57 PM EST |
| 130.00 | 117.10 | 121.80 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 135.00 | 112.00 | 116.90 | 129.20 | 0.00 | 0.00% | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 8/30/2024 | 11/20/2024 3:59:57 PM EST |
| 140.00 | 107.20 | 112.00 | 130.20 | 0.00 | 0.00% | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:57 PM EST |
| 145.00 | 102.20 | 106.80 | 41.30 | 0.00 | 0.00% | 0 | 2 | 1.38 | 1.00 | 0.00 | 0.00 | 6/12/2024 | 11/20/2024 3:59:57 PM EST |
| 150.00 | 97.20 | 102.00 | 109.50 | 0.00 | 0.00% | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 7/8/2024 | 11/20/2024 3:59:57 PM EST |
| 155.00 | 92.20 | 96.90 | 116.50 | 0.00 | 0.00% | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:57 PM EST |
| 160.00 | 87.50 | 92.20 | 96.36 | 0.00 | 0.00% | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/5/2024 | 11/20/2024 3:59:57 PM EST |
| 165.00 | 82.50 | 87.20 | 116.12 | 0.00 | 0.00% | 0 | 1 | 1.11 | 1.00 | 0.00 | -0.01 | 9/19/2024 | 11/20/2024 3:59:57 PM EST |
| 170.00 | 77.80 | 82.00 | 105.00 | 0.00 | 0.00% | 0 | 4 | 1.05 | 1.00 | 0.00 | -0.02 | 9/20/2024 | 11/20/2024 3:59:57 PM EST |
| 175.00 | 72.80 | 77.00 | 91.20 | 0.00 | 0.00% | 0 | 4 | 0.99 | 1.00 | 0.00 | -0.03 | 8/30/2024 | 11/20/2024 3:59:57 PM EST |
| 180.00 | 67.50 | 72.40 | % | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.03 | 11/20/2024 3:59:57 PM EST | |||
| 185.00 | 62.70 | 67.40 | 75.00 | 0.00 | 0.00% | 0 | 61 | 0.88 | 0.99 | 0.00 | -0.04 | 9/10/2024 | 11/20/2024 3:59:57 PM EST |
| 190.00 | 58.00 | 62.50 | 50.03 | 0.00 | 0.00% | 0 | 178 | 0.83 | 0.98 | 0.00 | -0.05 | 6/24/2024 | 11/20/2024 3:59:57 PM EST |
| 195.00 | 53.50 | 57.30 | 60.84 | 0.00 | 0.00% | 0 | 0 | 0.77 | 0.97 | 0.00 | -0.06 | 6/26/2024 | 11/20/2024 3:59:57 PM EST |
| 200.00 | 48.80 | 52.60 | 40.45 | -38.05 | -48.48% | 1 | 6 | 0.63 | 0.96 | 0.00 | -0.12 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 210.00 | 39.50 | 43.50 | 67.00 | 0.00 | 0.00% | 0 | 12 | 0.58 | 0.92 | 0.00 | -0.16 | 9/20/2024 | 11/20/2024 3:59:57 PM EST |
| 220.00 | 30.80 | 34.80 | 59.32 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.86 | 0.01 | -0.19 | 8/14/2024 | 11/20/2024 3:59:57 PM EST |
| 230.00 | 23.30 | 26.50 | 17.50 | +4.97 | +39.67% | 1 | 23 | 0.40 | 0.77 | 0.01 | -0.23 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 240.00 | 17.20 | 19.30 | 15.91 | +5.41 | +51.53% | 3 | 219 | 0.42 | 0.67 | 0.01 | -0.24 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 250.00 | 11.70 | 12.90 | 13.00 | +6.07 | +87.59% | 11 | 383 | 0.41 | 0.54 | 0.01 | -0.24 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 260.00 | 7.60 | 8.60 | 8.29 | +3.89 | +88.41% | 115 | 310 | 0.41 | 0.41 | 0.01 | -0.22 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 270.00 | 4.80 | 5.50 | 4.40 | +1.90 | +76.00% | 33 | 355 | 0.42 | 0.29 | 0.01 | -0.18 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 280.00 | 2.70 | 3.50 | 1.75 | 0.00 | 0.00% | 0 | 235 | 0.42 | 0.19 | 0.01 | -0.14 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 290.00 | 0.00 | 2.75 | 0.55 | 0.00 | 0.00% | 0 | 180 | 0.49 | 0.11 | 0.01 | -0.09 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 300.00 | 0.80 | 1.80 | 0.50 | 0.00 | 0.00% | 12 | 381 | 0.45 | 0.07 | 0.00 | -0.07 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 310.00 | 0.05 | 1.05 | 0.41 | 0.00 | 0.00% | 0 | 883 | 0.39 | 0.05 | 0.00 | -0.05 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 320.00 | 0.05 | 2.20 | 0.55 | +0.40 | +266.67% | 20 | 275 | 0.49 | 0.02 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 330.00 | 0.00 | 1.50 | 0.51 | 0.00 | 0.00% | 0 | 163 | 0.65 | 0.01 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 340.00 | 0.00 | 1.50 | 2.52 | 0.00 | 0.00% | 0 | 482 | 0.70 | 0.01 | 0.00 | -0.01 | 10/30/2024 | 11/20/2024 3:59:57 PM EST |
| 350.00 | 0.00 | 1.50 | 2.65 | 0.00 | 0.00% | 0 | 8 | 0.75 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 11/20/2024 3:59:57 PM EST |
| 360.00 | 0.00 | 1.50 | 0.71 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:57 PM EST |
| 370.00 | 0.00 | 1.50 | 3.10 | 0.00 | 0.00% | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 11/20/2024 3:59:57 PM EST |
| 380.00 | 0.00 | 1.50 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 390.00 | 0.00 | 1.50 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 400.00 | 0.00 | 1.50 | 1.75 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 11/20/2024 3:59:57 PM EST |
| 410.00 | 0.00 | 1.50 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 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 | 1.50 | 2.30 | 0.00 | 0.00% | 0 | 2 | 2.41 | 0.00 | 0.00 | 0.00 | 6/14/2024 | 11/20/2024 3:59:57 PM EST |
| 80.00 | 0.00 | 1.50 | 2.30 | 0.00 | 0.00% | 0 | 1 | 2.29 | 0.00 | 0.00 | 0.00 | 5/15/2024 | 11/20/2024 3:59:57 PM EST |
| 85.00 | 0.00 | 1.50 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 90.00 | 0.00 | 1.50 | 3.67 | 0.00 | 0.00% | 0 | 10 | 2.07 | 0.00 | 0.00 | 0.00 | 5/15/2024 | 11/20/2024 3:59:57 PM EST |
| 95.00 | 0.00 | 1.50 | 4.05 | 0.00 | 0.00% | 0 | 20 | 1.97 | 0.00 | 0.00 | 0.00 | 5/9/2024 | 11/20/2024 3:59:57 PM EST |
| 100.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 13 | 1.88 | 0.00 | 0.00 | 0.00 | 6/24/2024 | 11/20/2024 3:59:57 PM EST |
| 105.00 | 0.00 | 1.50 | 0.13 | 0.00 | 0.00% | 0 | 8 | 1.79 | 0.00 | 0.00 | 0.00 | 7/8/2024 | 11/20/2024 3:59:57 PM EST |
| 110.00 | 0.00 | 1.50 | 9.06 | 0.00 | 0.00% | 0 | 7 | 1.70 | 0.00 | 0.00 | 0.00 | 6/14/2024 | 11/20/2024 3:59:57 PM EST |
| 115.00 | 0.00 | 1.50 | 12.20 | 0.00 | 0.00% | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 11/20/2024 3:59:57 PM EST |
| 120.00 | 0.00 | 1.50 | 0.25 | 0.00 | 0.00% | 0 | 25 | 1.54 | 0.00 | 0.00 | 0.00 | 7/16/2024 | 11/20/2024 3:59:57 PM EST |
| 125.00 | 0.00 | 1.50 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 130.00 | 0.00 | 1.50 | 1.30 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 6/24/2024 | 11/20/2024 3:59:57 PM EST |
| 135.00 | 0.00 | 1.50 | 17.55 | 0.00 | 0.00% | 0 | 30 | 1.32 | 0.00 | 0.00 | 0.00 | 5/16/2024 | 11/20/2024 3:59:57 PM EST |
| 140.00 | 0.00 | 1.50 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 145.00 | 0.00 | 1.50 | 22.70 | 0.00 | 0.00% | 0 | 50 | 1.19 | 0.00 | 0.00 | 0.00 | 6/12/2024 | 11/20/2024 3:59:57 PM EST |
| 150.00 | 0.00 | 1.50 | 1.20 | 0.00 | 0.00% | 0 | 60 | 1.12 | 0.00 | 0.00 | 0.00 | 7/2/2024 | 11/20/2024 3:59:57 PM EST |
| 155.00 | 0.00 | 1.50 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 160.00 | 0.00 | 1.50 | 1.45 | 0.00 | 0.00% | 0 | 117 | 1.00 | 0.00 | 0.00 | 0.00 | 6/24/2024 | 11/20/2024 3:59:57 PM EST |
| 165.00 | 0.00 | 2.45 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 170.00 | 0.00 | 2.50 | 0.35 | 0.00 | 0.00% | 0 | 150 | 1.00 | 0.00 | 0.00 | -0.02 | 9/19/2024 | 11/20/2024 3:59:57 PM EST |
| 175.00 | 0.00 | 1.50 | 2.55 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.00 | 0.00 | -0.03 | 7/12/2024 | 11/20/2024 3:59:57 PM EST |
| 180.00 | 0.00 | 1.50 | 3.04 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.03 | 8/1/2024 | 11/20/2024 3:59:57 PM EST |
| 185.00 | 0.00 | 1.70 | 2.55 | 0.00 | 0.00% | 0 | 18 | 0.75 | -0.01 | 0.00 | -0.04 | 8/22/2024 | 11/20/2024 3:59:57 PM EST |
| 190.00 | 0.00 | 2.70 | 1.04 | 0.00 | 0.00% | 0 | 83 | 0.79 | -0.02 | 0.00 | -0.05 | 9/19/2024 | 11/20/2024 3:59:57 PM EST |
| 195.00 | 0.00 | 1.05 | 7.40 | 0.00 | 0.00% | 0 | 45 | 0.57 | -0.03 | 0.00 | -0.06 | 7/31/2024 | 11/20/2024 3:59:57 PM EST |
| 200.00 | 0.15 | 1.40 | 1.00 | -1.95 | -66.11% | 1 | 19 | 0.48 | -0.04 | 0.00 | -0.12 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 210.00 | 0.80 | 3.20 | 2.60 | -0.90 | -25.72% | 1 | 575 | 0.52 | -0.08 | 0.00 | -0.16 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 220.00 | 1.35 | 3.60 | 6.20 | 0.00 | 0.00% | 0 | 263 | 0.45 | -0.14 | 0.01 | -0.19 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 230.00 | 3.60 | 5.40 | 7.95 | -1.45 | -15.43% | 1 | 456 | 0.45 | -0.23 | 0.01 | -0.23 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 240.00 | 6.70 | 8.60 | 9.40 | -5.80 | -38.16% | 1 | 612 | 0.45 | -0.33 | 0.01 | -0.24 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 250.00 | 10.80 | 12.80 | 12.12 | -7.49 | -38.20% | 101 | 828 | 0.43 | -0.46 | 0.01 | -0.24 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 260.00 | 16.90 | 19.10 | 18.03 | -11.32 | -38.57% | 1 | 569 | 0.44 | -0.59 | 0.01 | -0.22 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 270.00 | 23.50 | 27.10 | 34.45 | +2.55 | +8.00% | 1 | 601 | 0.45 | -0.71 | 0.01 | -0.18 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 280.00 | 31.50 | 35.30 | 40.80 | -7.00 | -14.65% | 88 | 353 | 0.52 | -0.81 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 290.00 | 40.30 | 44.20 | 49.50 | -7.50 | -13.16% | 83 | 218 | 0.53 | -0.89 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 300.00 | 49.60 | 53.70 | 23.90 | 0.00 | 0.00% | 0 | 179 | 0.59 | -0.93 | 0.00 | -0.07 | 10/28/2024 | 11/20/2024 3:59:57 PM EST |
| 310.00 | 59.50 | 63.30 | 26.10 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.95 | 0.00 | -0.05 | 10/23/2024 | 11/20/2024 3:59:57 PM EST |
| 320.00 | 69.30 | 73.30 | % | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.03 | 11/20/2024 3:59:57 PM EST | |||
| 330.00 | 79.30 | 83.30 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 340.00 | 88.70 | 93.50 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 350.00 | 98.70 | 103.50 | 88.00 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 11/20/2024 3:59:57 PM EST |
| 360.00 | 108.70 | 113.50 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 370.00 | 118.70 | 123.50 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 380.00 | 128.70 | 133.50 | 110.90 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:57 PM EST |
| 390.00 | 138.80 | 143.50 | 97.00 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:57 PM EST |
| 400.00 | 148.70 | 153.50 | 107.50 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:57 PM EST |
| 410.00 | 158.70 | 163.50 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST |