Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

ALNYLAM PHARMACEUTICALS (ALNY) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
ALNY ALNYLAM PHARMACEUTICALS   0.628 0.322 143.31 -0.40
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ALNY 14.00 17.30 0.00 15.67 0 0  S   130 ALNY 1.15 1.75 1.14 0.29 15 859  S  
ALNY 10.10 12.40 0.00 11.31 0 0  S   135 ALNY 1.95 4.10 2.45 0.86 0 245  S  
ALNY 7.50 8.20 8.55 7.55 0 53  S   140 ALNY 3.80 4.40 3.70 2.02 33 909  S  
ALNY 4.90 5.40 5.10 4.61 19 245  S   145 ALNY 6.10 6.80 5.50 4.00 22 1021  S  
ALNY 3.00 3.60 3.70 2.55 16 156  S   150 ALNY 9.20 9.90 8.70 6.86 14 439  S  
ALNY 1.70 2.35 2.70 1.27 10 985  S   155 ALNY 11.00 14.10 13.15 10.50 0 280  S  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ALNY 18.50 21.50 27.50 28.39 0 5  S   130 ALNY 5.30 7.00 5.10 0.26 10 119  S  
ALNY 16.30 18.10 23.20 24.24 0 3  S   135 ALNY 6.90 8.70 6.89 0.54 0 28  S  
ALNY 13.40 14.20 19.50 20.29 0 98  S   140 ALNY 9.10 9.60 9.40 1.02 5 588  S  
ALNY 11.00 11.60 12.00 16.62 0 406  S   145 ALNY 11.60 12.10 11.80 1.78 6 30  S  
ALNY 8.90 9.50 9.59 13.29 5 148  S   150 ALNY 14.40 14.90 11.50 2.89 0 134  S  
ALNY 7.00 7.70 6.80 10.38 0 192  S   155 ALNY 17.50 18.80 17.70 4.40 3 104  S  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ALNY 26.50 31.00 0.00 44.67 0 0  S   130 ALNY 12.50 15.50 13.80 0.04 0 106  S  
ALNY 24.20 28.50 34.30 40.92 0 52  S   135 ALNY 13.60 17.60 13.40 0.09 0 836  S  
ALNY 22.20 25.60 29.92 37.22 0 231  S   140 ALNY 16.60 19.10 17.30 0.18 250 155  S  
ALNY 20.00 21.40 21.70 33.57 8 9  S   145 ALNY 19.40 21.80 19.80 0.33 5 92  S  
ALNY 17.80 19.20 19.20 30.02 11 131  S   150 ALNY 22.10 24.90 22.50 0.57 10 116  S  
ALNY 15.60 18.10 17.20 26.58 12 183  S   155 ALNY 24.90 27.50 25.40 0.93 10 47  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.