S&P 500   3,116.39 (-0.38%)
DOW   26,957.59 (-0.46%)
QQQ   216.48 (+0.52%)
AAPL   292.65 (+1.59%)
FB   197.20 (+0.22%)
MSFT   170.17 (+1.25%)
GOOGL   1,390.47 (+0.30%)
AMZN   1,979.59 (+0.35%)
CGC   19.82 (+1.02%)
NVDA   267.65 (+2.14%)
BABA   208.74 (+1.52%)
MU   52.37 (+0.52%)
GE   10.95 (-3.27%)
TSLA   778.80 (-2.64%)
AMD   47.49 (-0.17%)
T   37.10 (-0.67%)
ACB   1.51 (+0.00%)
F   7.21 (-0.28%)
NFLX   379.24 (+5.32%)
PRI   120.14 (-1.05%)
BAC   30.63 (-1.45%)
DIS   123.36 (-3.77%)
GILD   74.70 (+6.56%)
S&P 500   3,116.39 (-0.38%)
DOW   26,957.59 (-0.46%)
QQQ   216.48 (+0.52%)
AAPL   292.65 (+1.59%)
FB   197.20 (+0.22%)
MSFT   170.17 (+1.25%)
GOOGL   1,390.47 (+0.30%)
AMZN   1,979.59 (+0.35%)
CGC   19.82 (+1.02%)
NVDA   267.65 (+2.14%)
BABA   208.74 (+1.52%)
MU   52.37 (+0.52%)
GE   10.95 (-3.27%)
TSLA   778.80 (-2.64%)
AMD   47.49 (-0.17%)
T   37.10 (-0.67%)
ACB   1.51 (+0.00%)
F   7.21 (-0.28%)
NFLX   379.24 (+5.32%)
PRI   120.14 (-1.05%)
BAC   30.63 (-1.45%)
DIS   123.36 (-3.77%)
GILD   74.70 (+6.56%)
S&P 500   3,116.39 (-0.38%)
DOW   26,957.59 (-0.46%)
QQQ   216.48 (+0.52%)
AAPL   292.65 (+1.59%)
FB   197.20 (+0.22%)
MSFT   170.17 (+1.25%)
GOOGL   1,390.47 (+0.30%)
AMZN   1,979.59 (+0.35%)
CGC   19.82 (+1.02%)
NVDA   267.65 (+2.14%)
BABA   208.74 (+1.52%)
MU   52.37 (+0.52%)
GE   10.95 (-3.27%)
TSLA   778.80 (-2.64%)
AMD   47.49 (-0.17%)
T   37.10 (-0.67%)
ACB   1.51 (+0.00%)
F   7.21 (-0.28%)
NFLX   379.24 (+5.32%)
PRI   120.14 (-1.05%)
BAC   30.63 (-1.45%)
DIS   123.36 (-3.77%)
GILD   74.70 (+6.56%)
S&P 500   3,116.39 (-0.38%)
DOW   26,957.59 (-0.46%)
QQQ   216.48 (+0.52%)
AAPL   292.65 (+1.59%)
FB   197.20 (+0.22%)
MSFT   170.17 (+1.25%)
GOOGL   1,390.47 (+0.30%)
AMZN   1,979.59 (+0.35%)
CGC   19.82 (+1.02%)
NVDA   267.65 (+2.14%)
BABA   208.74 (+1.52%)
MU   52.37 (+0.52%)
GE   10.95 (-3.27%)
TSLA   778.80 (-2.64%)
AMD   47.49 (-0.17%)
T   37.10 (-0.67%)
ACB   1.51 (+0.00%)
F   7.21 (-0.28%)
NFLX   379.24 (+5.32%)
PRI   120.14 (-1.05%)
BAC   30.63 (-1.45%)
DIS   123.36 (-3.77%)
GILD   74.70 (+6.56%)
Log in

Alnylam Pharmaceuticals Options Chain and Prices (NASDAQ:ALNY)

$118.05
-1.24 (-1.04 %)
(As of 02/26/2020 04:00 PM ET)
Today's Range
$115.57
Now: $118.05
$120.51
50-Day Range
$114.65
MA: $121.92
$133.99
52-Week Range
$65.81
Now: $118.05
$134.51
Volume530,310 shs
Average Volume675,296 shs
Market Capitalization$13.29 billion
P/E RatioN/A
Dividend YieldN/A
Beta2.47

Options Chain

Alnylam Pharmaceuticals (NASDAQ:ALNY) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
3/20/2020$185.00$0.000Call000
3/20/2020$180.00$0.000Call000
3/20/2020$175.00$0.000Call020
3/20/2020$170.00$0.000Call0500
3/20/2020$165.00$0.000Call0161 (+29)0
3/20/2020$160.00$0.000Call05 (-20)0
3/20/2020$155.00$0.175Call060.550693 (+0.056373)0.029149
3/20/2020$150.00$0.375Call050.5695880.055173
3/20/2020$145.00$0.425Call01,641 (+3)0.519348 (+0.032064)0.066256
3/20/2020$140.00$0.650Call01450.498485 (+0.051162)0.098154
3/20/2020$135.00$1.100Call13161 (+7)0.489861 (+0.021203)0.15355
3/20/2020$130.00$1.900Call30307 (+13)0.489079 (+0.001538)0.237072
3/20/2020$125.00$3.125Call8213 (+35)0.487265 (+0.029657)0.345234
3/20/2020$120.00$4.900Call44305 (+31)0.484462 (+0.015236)0.473865
3/20/2020$115.00$7.250Call01310.473814 (+0.008612)0.613362
3/20/2020$110.00$10.100Call06920.437936 (-0.065158)0.760115
3/20/2020$105.00$14.450Call12650.499393 (+0.035057)0.842618
3/20/2020$100.00$18.750Call0192 (-2)0.503868 (-0.0235)0.9167
3/20/2020$95.00$23.250Call03390.438525 (-0.151763)0.979208
3/20/2020$90.00$28.350Call04080.595961 (-0.008282)0.970958
3/20/2020$85.00$33.050Call057
3/20/2020$80.00$38.050Call0460.000226 (-0.849935)1
3/20/2020$75.00$43.300Call000.900146 (+0.040612)0.983207
3/20/2020$70.00$48.250Call010.975842 (-0.088568)0.988092
3/20/2020$65.00$53.250Call001.10524 (-0.010925)0.989081
3/20/2020$60.00$58.250Call0101.24507 (-0.052536)0.98996
3/20/2020$55.00$63.250Call001.39729 (+0.004435)0.990758
3/20/2020$50.00$68.150Call001.36113 (-0.313673)0.996407
3/20/2020$45.00$73.250Call001.74991 (+0.094163)0.992186
3/20/2020$40.00$78.250Call001.99177 (+0.01705)0.992166
3/20/2020$185.00$66.750Put000
3/20/2020$180.00$61.750Put000
3/20/2020$175.00$56.750Put000
3/20/2020$170.00$51.750Put000
3/20/2020$165.00$46.750Put000
3/20/2020$160.00$41.600Put000
3/20/2020$155.00$36.600Put000
3/20/2020$150.00$31.650Put000
3/20/2020$145.00$26.800Put0100
3/20/2020$140.00$22.300Put050.458691 (+0.00467)-0.928658
3/20/2020$135.00$17.700Put010.452796 (-0.013981)-0.871824
3/20/2020$130.00$14.050Put04710.527208 (+0.019828)-0.749152
3/20/2020$125.00$10.350Put0474 (-3)0.521663 (+0.057134)-0.643563
3/20/2020$120.00$6.450Put8449 (+4)0.456694 (+0.011306)-0.531198
3/20/2020$115.00$4.000Put363 (-1)0.462554 (+0.018143)-0.385582
3/20/2020$110.00$2.250Put2422 (+1)0.468038 (-0.025958)-0.252184
3/20/2020$105.00$1.125Put0521 (+10)0.473312 (-0.022643)-0.145568
3/20/2020$100.00$0.550Put0439 (-3)0.491867 (-0.033756)-0.078011
3/20/2020$95.00$0.250Put03310.512179 (-0.035462)-0.038293
3/20/2020$90.00$0.400Put03090.675861 (+0.004148)-0.044685
3/20/2020$85.00$0.125Put01290.646955-0.016711
3/20/2020$80.00$0.000Put02050
3/20/2020$75.00$0.175Put01370.903492 (-0.038778)-0.01638
3/20/2020$70.00$0.100Put03150.958754 (-0.016998)-0.009469
3/20/2020$65.00$0.100Put081.08562 (+0.005546)-0.008426
3/20/2020$60.00$0.075Put0211.15667 (-0.04474)-0.005985
3/20/2020$55.00$0.075Put051.29415 (+0.013899)-0.005409
3/20/2020$50.00$0.100Put0131.50308 (+0.01875)-0.006059
3/20/2020$45.00$0.100Put07231.67016 (+0.020212)-0.005401
3/20/2020$40.00$0.100Put04291.8617 (+0.025711)-0.004854
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/26/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel