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

Option Chains For ALNY 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   0.385 0.326 152.33 2.02
 
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 12.30 14.10 12.80 13.55 0 52  S   140 ALNY 0.40 0.60 0.45 0.27 5 870  S  
ALNY 8.30 9.60 10.00 9.20 1 262  S   145 ALNY 1.10 1.45 1.90 0.89 0 1051  S  
ALNY 5.30 5.60 5.99 5.60 10 235  S   150 ALNY 2.45 2.90 2.65 2.26 48 488  S  
ALNY 2.75 3.20 2.95 3.00 440 1342  S   155 ALNY 4.80 5.40 5.10 4.62 6 294  S  
ALNY 1.30 1.70 1.50 1.39 101 403  S   160 ALNY 8.00 9.50 14.28 7.98 0 70  S  
ALNY 0.60 0.90 0.85 0.56 7 718  S   165 ALNY 12.30 13.80 17.82 12.11 0 93  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 17.90 19.10 15.50 25.15 0 107  S   140 ALNY 4.90 5.30 6.20 0.49 0 598  S  
ALNY 14.90 15.70 14.92 21.04 0 406  S   145 ALNY 6.60 7.00 8.10 0.94 0 38  S  
ALNY 12.10 12.80 12.20 17.22 17 159  S   150 ALNY 8.70 9.10 9.50 1.68 0 132  S  
ALNY 9.70 10.30 9.70 13.74 2 232  S   155 ALNY 11.10 11.70 11.20 2.77 9 106  S  
ALNY 7.70 8.20 7.60 10.69 19 424  S   160 ALNY 14.00 14.70 14.80 4.27 0 11  S  
ALNY 6.10 6.50 7.60 8.10 15 66  S   165 ALNY 16.80 18.50 21.82 6.24 0 23  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 27.60 30.40 29.49 41.33 0 232  S   140 ALNY 13.50 16.80 15.60 0.12 0 405  S  
ALNY 25.00 28.00 25.10 37.47 0 17  S   145 ALNY 16.80 17.90 20.20 0.22 0 97  S  
ALNY 23.20 24.80 23.90 33.68 17 240  S   150 ALNY 19.10 20.20 23.10 0.40 0 124  S  
ALNY 21.00 22.10 21.82 30.00 12 209  S   155 ALNY 21.70 22.70 22.78 0.68 0 62  S  
ALNY 18.80 20.90 19.50 26.44 4 245  S   160 ALNY 24.00 25.60 25.30 1.10 16 50  S  
ALNY 16.80 18.30 17.70 23.06 17 212  S   165 ALNY 26.30 29.40 31.90 1.69 0 197  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.