Options Chain for ALNYLAM PHARMACEUTICALS INC COM (ALNY) - $143.31 as of 4/26/2024 8:52:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 66.70 | 70.50 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:39 PM EST | |||
| 80.00 | 61.90 | 65.80 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:39 PM EST | |||
| 85.00 | 57.00 | 60.60 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:39 PM EST | |||
| 90.00 | 52.10 | 56.00 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:39 PM EST | |||
| 95.00 | 47.10 | 50.80 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:39 PM EST | |||
| 100.00 | 41.70 | 45.90 | 51.05 | 0.00 | 0.00% | 0 | 5 | 1.30 | 1.00 | 0.00 | -0.02 | 2/16/2024 | 4/26/2024 3:59:39 PM EST |
| 105.00 | 37.00 | 40.90 | 55.05 | 0.00 | 0.00% | 0 | 3 | 1.16 | 1.00 | 0.00 | -0.02 | 2/23/2024 | 4/26/2024 3:59:39 PM EST |
| 110.00 | 32.30 | 36.00 | 42.80 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.99 | 0.00 | -0.03 | 2/15/2024 | 4/26/2024 3:59:39 PM EST |
| 115.00 | 27.40 | 31.10 | % | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.04 | 4/26/2024 3:59:39 PM EST | |||
| 120.00 | 22.40 | 26.40 | % | 0 | 0 | 0.80 | 0.96 | 0.01 | -0.06 | 4/26/2024 3:59:39 PM EST | |||
| 125.00 | 17.80 | 21.70 | % | 0 | 0 | 0.74 | 0.91 | 0.01 | -0.09 | 4/26/2024 3:59:39 PM EST | |||
| 130.00 | 14.00 | 17.30 | % | 0 | 0 | 0.64 | 0.84 | 0.02 | -0.11 | 4/26/2024 3:59:39 PM EST | |||
| 135.00 | 10.10 | 12.40 | % | 0 | 0 | 0.40 | 0.75 | 0.02 | -0.13 | 4/26/2024 3:59:39 PM EST | |||
| 140.00 | 7.50 | 8.20 | 8.55 | 0.00 | 0.00% | 0 | 53 | 0.42 | 0.63 | 0.03 | -0.15 | 4/25/2024 | 4/26/2024 3:59:39 PM EST |
| 145.00 | 4.90 | 5.40 | 5.10 | -0.90 | -15.00% | 19 | 245 | 0.42 | 0.50 | 0.03 | -0.15 | 4/26/2024 | 4/26/2024 3:59:39 PM EST |
| 150.00 | 3.00 | 3.60 | 3.70 | -0.05 | -1.34% | 16 | 156 | 0.42 | 0.37 | 0.03 | -0.14 | 4/26/2024 | 4/26/2024 3:59:39 PM EST |
| 155.00 | 1.70 | 2.35 | 2.70 | +0.65 | +31.71% | 10 | 985 | 0.42 | 0.26 | 0.02 | -0.12 | 4/26/2024 | 4/26/2024 3:59:39 PM EST |
| 160.00 | 0.85 | 1.50 | 1.40 | +0.30 | +27.28% | 5 | 361 | 0.42 | 0.18 | 0.02 | -0.10 | 4/26/2024 | 4/26/2024 3:59:39 PM EST |
| 165.00 | 0.55 | 0.95 | 0.95 | 0.00 | 0.00% | 0 | 709 | 0.43 | 0.12 | 0.01 | -0.08 | 4/25/2024 | 4/26/2024 3:59:39 PM EST |
| 170.00 | 0.25 | 0.50 | 1.00 | 0.00 | 0.00% | 0 | 347 | 0.43 | 0.08 | 0.01 | -0.06 | 4/23/2024 | 4/26/2024 3:59:39 PM EST |
| 175.00 | 0.00 | 0.75 | 0.56 | 0.00 | 0.00% | 0 | 313 | 0.57 | 0.04 | 0.01 | -0.03 | 4/22/2024 | 4/26/2024 3:59:39 PM EST |
| 180.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 742 | 0.63 | 0.02 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 3:59:39 PM EST |
| 185.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 59 | 0.68 | 0.01 | 0.00 | -0.01 | 4/11/2024 | 4/26/2024 3:59:39 PM EST |
| 190.00 | 0.05 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 128 | 0.61 | 0.01 | 0.00 | -0.01 | 4/4/2024 | 4/26/2024 3:59:39 PM EST |
| 195.00 | 0.00 | 0.75 | 1.20 | 0.00 | 0.00% | 0 | 150 | 0.79 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 4/26/2024 3:59:39 PM EST |
| 200.00 | 0.00 | 0.10 | 0.40 | 0.00 | 0.00% | 0 | 202 | 0.61 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:39 PM EST |
| 210.00 | 0.00 | 0.75 | 13.40 | 0.00 | 0.00% | 0 | 103 | 0.94 | 0.00 | 0.00 | 0.00 | 2/13/2024 | 4/26/2024 3:59:39 PM EST |
| 220.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 550 | 1.29 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 3:59:39 PM EST |
| 230.00 | 0.00 | 2.15 | 7.01 | 0.00 | 0.00% | 0 | 154 | 1.38 | 0.00 | 0.00 | 0.00 | 2/8/2024 | 4/26/2024 3:59:39 PM EST |
| 240.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/26/2024 3:59:39 PM EST |
| 250.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 444 | 1.26 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 3:59:39 PM EST |
| 260.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 16 | 1.33 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:39 PM EST |
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 280.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 25 | 1.45 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 3:59:39 PM EST |
| 290.00 | 0.00 | 0.75 | 2.90 | 0.00 | 0.00% | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 1/30/2024 | 4/26/2024 3:59:39 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 | 0.65 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:39 PM EST | |||
| 80.00 | 0.05 | 2.15 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:39 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:39 PM EST | |||
| 90.00 | 0.05 | 2.15 | 2.00 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.00 | 0.00 | -0.02 | 2/2/2024 | 4/26/2024 3:59:39 PM EST |
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:39 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 244 | 0.99 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 4/26/2024 3:59:39 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:39 PM EST | |||
| 110.00 | 0.00 | 1.35 | 0.60 | 0.00 | 0.00% | 0 | 106 | 0.90 | -0.01 | 0.00 | -0.03 | 3/27/2024 | 4/26/2024 3:59:39 PM EST |
| 115.00 | 0.00 | 0.75 | 0.44 | 0.00 | 0.00% | 0 | 10 | 0.67 | -0.02 | 0.00 | -0.04 | 3/27/2024 | 4/26/2024 3:59:39 PM EST |
| 120.00 | 0.00 | 2.45 | 0.32 | 0.00 | 0.00% | 0 | 86 | 0.82 | -0.04 | 0.01 | -0.06 | 4/25/2024 | 4/26/2024 3:59:39 PM EST |
| 125.00 | 0.55 | 1.25 | 0.56 | +0.03 | +5.66% | 5 | 145 | 0.49 | -0.09 | 0.01 | -0.09 | 4/26/2024 | 4/26/2024 3:59:39 PM EST |
| 130.00 | 1.15 | 1.75 | 1.14 | -0.38 | -25.00% | 15 | 859 | 0.46 | -0.16 | 0.02 | -0.11 | 4/26/2024 | 4/26/2024 3:59:39 PM EST |
| 135.00 | 1.95 | 4.10 | 2.45 | 0.00 | 0.00% | 0 | 245 | 0.45 | -0.25 | 0.02 | -0.13 | 4/24/2024 | 4/26/2024 3:59:39 PM EST |
| 140.00 | 3.80 | 4.40 | 3.70 | -0.80 | -17.78% | 33 | 909 | 0.42 | -0.37 | 0.03 | -0.15 | 4/26/2024 | 4/26/2024 3:59:39 PM EST |
| 145.00 | 6.10 | 6.80 | 5.50 | -0.20 | -3.51% | 22 | 1,021 | 0.43 | -0.50 | 0.03 | -0.15 | 4/26/2024 | 4/26/2024 3:59:39 PM EST |
| 150.00 | 9.20 | 9.90 | 8.70 | +2.10 | +31.82% | 14 | 439 | 0.42 | -0.63 | 0.03 | -0.14 | 4/26/2024 | 4/26/2024 3:59:39 PM EST |
| 155.00 | 11.00 | 14.10 | 13.15 | 0.00 | 0.00% | 0 | 280 | 0.52 | -0.74 | 0.02 | -0.12 | 4/19/2024 | 4/26/2024 3:59:39 PM EST |
| 160.00 | 15.20 | 18.60 | 14.28 | 0.00 | 0.00% | 0 | 70 | 0.58 | -0.82 | 0.02 | -0.10 | 4/15/2024 | 4/26/2024 3:59:39 PM EST |
| 165.00 | 19.80 | 23.60 | 16.60 | 0.00 | 0.00% | 0 | 94 | 0.56 | -0.88 | 0.01 | -0.08 | 4/2/2024 | 4/26/2024 3:59:39 PM EST |
| 170.00 | 24.50 | 29.00 | 23.10 | 0.00 | 0.00% | 0 | 281 | 0.61 | -0.92 | 0.01 | -0.06 | 2/15/2024 | 4/26/2024 3:59:39 PM EST |
| 175.00 | 29.10 | 33.90 | 21.00 | 0.00 | 0.00% | 0 | 22 | 0.68 | -0.96 | 0.01 | -0.03 | 1/24/2024 | 4/26/2024 3:59:39 PM EST |
| 180.00 | 34.00 | 38.80 | 34.10 | 0.00 | 0.00% | 0 | 610 | 0.74 | -0.98 | 0.00 | -0.02 | 4/24/2024 | 4/26/2024 3:59:39 PM EST |
| 185.00 | 39.00 | 43.50 | % | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:39 PM EST | |||
| 190.00 | 44.10 | 48.80 | 44.70 | 0.00 | 0.00% | 0 | 80 | 0.95 | -0.99 | 0.00 | -0.01 | 4/17/2024 | 4/26/2024 3:59:39 PM EST |
| 195.00 | 49.20 | 53.90 | 47.59 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/14/2024 | 4/26/2024 3:59:39 PM EST |
| 200.00 | 54.20 | 58.90 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 210.00 | 64.00 | 68.70 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 220.00 | 74.00 | 78.80 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 230.00 | 84.00 | 88.80 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 240.00 | 94.00 | 98.80 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 250.00 | 104.00 | 108.80 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 260.00 | 114.40 | 119.00 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 270.00 | 124.00 | 128.80 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 280.00 | 134.00 | 138.80 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 290.00 | 144.00 | 148.60 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST |