Options Chain for ALNYLAM PHARMACEUTICALS INC COM (ALNY) - $143.31 as of 4/29/2024 12:26:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 71.30 | 75.20 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:01 PM EST | |||
| 80.00 | 66.30 | 70.20 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:01 PM EST | |||
| 85.00 | 61.20 | 65.00 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:01 PM EST | |||
| 90.00 | 56.60 | 60.50 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:01 PM EST | |||
| 95.00 | 51.20 | 55.50 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:01 PM EST | |||
| 100.00 | 46.30 | 50.30 | 51.05 | 0.00 | 0.00% | 0 | 5 | 1.43 | 1.00 | 0.00 | -0.01 | 2/16/2024 | 4/29/2024 12:59:01 PM EST |
| 105.00 | 41.40 | 45.30 | 55.05 | 0.00 | 0.00% | 0 | 3 | 1.29 | 1.00 | 0.00 | -0.01 | 2/23/2024 | 4/29/2024 12:59:01 PM EST |
| 110.00 | 36.30 | 40.30 | 42.80 | 0.00 | 0.00% | 0 | 1 | 1.15 | 1.00 | 0.00 | -0.02 | 2/15/2024 | 4/29/2024 12:59:01 PM EST |
| 115.00 | 31.30 | 35.40 | % | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.02 | 4/29/2024 12:59:01 PM EST | |||
| 120.00 | 26.60 | 30.50 | % | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.04 | 4/29/2024 12:59:01 PM EST | |||
| 125.00 | 22.20 | 25.70 | % | 0 | 0 | 0.78 | 0.95 | 0.01 | -0.06 | 4/29/2024 12:59:01 PM EST | |||
| 130.00 | 17.30 | 21.30 | % | 0 | 0 | 0.61 | 0.91 | 0.01 | -0.09 | 4/29/2024 12:59:01 PM EST | |||
| 135.00 | 13.30 | 15.80 | % | 0 | 0 | 0.52 | 0.84 | 0.02 | -0.12 | 4/29/2024 12:59:01 PM EST | |||
| 140.00 | 10.80 | 11.80 | 8.55 | 0.00 | 0.00% | 0 | 53 | 0.46 | 0.74 | 0.02 | -0.15 | 4/25/2024 | 4/29/2024 12:59:01 PM EST |
| 145.00 | 7.50 | 8.00 | 7.90 | +2.80 | +54.91% | 1 | 262 | 0.45 | 0.62 | 0.03 | -0.17 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 150.00 | 4.80 | 5.40 | 4.60 | +0.90 | +24.33% | 47 | 172 | 0.44 | 0.48 | 0.03 | -0.17 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 155.00 | 3.10 | 3.50 | 2.70 | 0.00 | 0.00% | 0 | 995 | 0.44 | 0.35 | 0.03 | -0.16 | 4/26/2024 | 4/29/2024 12:59:01 PM EST |
| 160.00 | 1.85 | 2.15 | 1.83 | +0.43 | +30.72% | 41 | 356 | 0.45 | 0.25 | 0.02 | -0.13 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 165.00 | 1.10 | 1.30 | 1.30 | +0.35 | +36.85% | 45 | 709 | 0.45 | 0.16 | 0.02 | -0.11 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 170.00 | 0.60 | 0.85 | 1.00 | 0.00 | 0.00% | 0 | 347 | 0.46 | 0.10 | 0.01 | -0.08 | 4/23/2024 | 4/29/2024 12:59:01 PM EST |
| 175.00 | 0.30 | 0.45 | 0.56 | 0.00 | 0.00% | 0 | 313 | 0.45 | 0.06 | 0.01 | -0.05 | 4/22/2024 | 4/29/2024 12:59:01 PM EST |
| 180.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 742 | 0.60 | 0.03 | 0.00 | -0.03 | 4/25/2024 | 4/29/2024 12:59:01 PM EST |
| 185.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 59 | 0.66 | 0.02 | 0.00 | -0.02 | 4/11/2024 | 4/29/2024 12:59:01 PM EST |
| 190.00 | 0.05 | 0.50 | 0.90 | 0.00 | 0.00% | 0 | 128 | 0.56 | 0.01 | 0.00 | -0.01 | 4/4/2024 | 4/29/2024 12:59:01 PM EST |
| 195.00 | 0.00 | 0.75 | 1.20 | 0.00 | 0.00% | 0 | 150 | 0.78 | 0.00 | 0.00 | -0.01 | 3/13/2024 | 4/29/2024 12:59:01 PM EST |
| 200.00 | 0.00 | 0.35 | 0.10 | -0.30 | -75.00% | 1 | 202 | 0.72 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 12:59:01 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 | 4/29/2024 12:59:01 PM EST |
| 220.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 550 | 1.03 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/29/2024 12:59:01 PM EST |
| 230.00 | 0.00 | 0.70 | 7.01 | 0.00 | 0.00% | 0 | 154 | 1.11 | 0.00 | 0.00 | 0.00 | 2/8/2024 | 4/29/2024 12:59:01 PM EST |
| 240.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/29/2024 12:59:01 PM EST |
| 250.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 444 | 1.29 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/29/2024 12:59:01 PM EST |
| 260.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 16 | 1.36 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/29/2024 12:59:01 PM EST |
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 280.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 25 | 1.50 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/29/2024 12:59:01 PM EST |
| 290.00 | 0.00 | 0.75 | 2.90 | 0.00 | 0.00% | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 1/30/2024 | 4/29/2024 12:59:01 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 | 0.75 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:01 PM EST | |||
| 80.00 | 0.05 | 0.50 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:01 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:01 PM EST | |||
| 90.00 | 0.05 | 0.75 | 2.00 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.00 | 0.00 | -0.01 | 2/2/2024 | 4/29/2024 12:59:01 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:01 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 244 | 1.13 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 4/29/2024 12:59:01 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:01 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 106 | 0.90 | 0.00 | 0.00 | -0.02 | 3/27/2024 | 4/29/2024 12:59:01 PM EST |
| 115.00 | 0.00 | 0.75 | 0.44 | 0.00 | 0.00% | 0 | 10 | 0.79 | -0.01 | 0.00 | -0.02 | 3/27/2024 | 4/29/2024 12:59:01 PM EST |
| 120.00 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 86 | 0.69 | -0.02 | 0.00 | -0.04 | 4/25/2024 | 4/29/2024 12:59:01 PM EST |
| 125.00 | 0.30 | 0.45 | 0.45 | -0.11 | -19.65% | 10 | 148 | 0.50 | -0.05 | 0.01 | -0.06 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 130.00 | 0.65 | 0.85 | 1.14 | 0.00 | 0.00% | 0 | 859 | 0.48 | -0.09 | 0.01 | -0.09 | 4/26/2024 | 4/29/2024 12:59:01 PM EST |
| 135.00 | 1.30 | 1.55 | 1.80 | -0.65 | -26.54% | 5 | 245 | 0.47 | -0.16 | 0.02 | -0.12 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 140.00 | 2.35 | 2.75 | 3.70 | 0.00 | 0.00% | 0 | 909 | 0.46 | -0.26 | 0.02 | -0.15 | 4/26/2024 | 4/29/2024 12:59:01 PM EST |
| 145.00 | 4.00 | 4.40 | 5.50 | 0.00 | 0.00% | 0 | 1,029 | 0.44 | -0.38 | 0.03 | -0.17 | 4/26/2024 | 4/29/2024 12:59:01 PM EST |
| 150.00 | 6.30 | 6.70 | 8.70 | 0.00 | 0.00% | 0 | 446 | 0.43 | -0.52 | 0.03 | -0.17 | 4/26/2024 | 4/29/2024 12:59:01 PM EST |
| 155.00 | 9.30 | 10.10 | 13.15 | 0.00 | 0.00% | 0 | 280 | 0.43 | -0.65 | 0.03 | -0.16 | 4/19/2024 | 4/29/2024 12:59:01 PM EST |
| 160.00 | 12.40 | 13.90 | 14.28 | 0.00 | 0.00% | 0 | 70 | 0.42 | -0.75 | 0.02 | -0.13 | 4/15/2024 | 4/29/2024 12:59:01 PM EST |
| 165.00 | 16.70 | 18.30 | 16.60 | 0.00 | 0.00% | 0 | 94 | 0.41 | -0.84 | 0.02 | -0.11 | 4/2/2024 | 4/29/2024 12:59:01 PM EST |
| 170.00 | 21.20 | 23.90 | 23.10 | 0.00 | 0.00% | 0 | 281 | 0.70 | -0.90 | 0.01 | -0.08 | 2/15/2024 | 4/29/2024 12:59:01 PM EST |
| 175.00 | 25.30 | 28.70 | 21.00 | 0.00 | 0.00% | 0 | 22 | 0.76 | -0.94 | 0.01 | -0.05 | 1/24/2024 | 4/29/2024 12:59:01 PM EST |
| 180.00 | 30.10 | 33.20 | 34.10 | 0.00 | 0.00% | 0 | 610 | 0.82 | -0.97 | 0.00 | -0.03 | 4/24/2024 | 4/29/2024 12:59:01 PM EST |
| 185.00 | 35.10 | 38.90 | % | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.02 | 4/29/2024 12:59:01 PM EST | |||
| 190.00 | 40.00 | 43.90 | 44.70 | 0.00 | 0.00% | 0 | 80 | 0.97 | -0.99 | 0.00 | -0.01 | 4/17/2024 | 4/29/2024 12:59:01 PM EST |
| 195.00 | 45.00 | 48.90 | 47.59 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.01 | 2/14/2024 | 4/29/2024 12:59:01 PM EST |
| 200.00 | 49.90 | 53.90 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 210.00 | 60.00 | 64.00 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 220.00 | 70.00 | 73.90 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 230.00 | 80.00 | 83.90 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 240.00 | 90.00 | 94.00 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 250.00 | 100.00 | 103.80 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 260.00 | 110.00 | 113.90 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 270.00 | 120.00 | 124.00 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 280.00 | 130.00 | 133.90 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 290.00 | 140.00 | 144.00 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST |