$100.73 +3.52 (3.62%) Alnylam Pharmaceuticals Inc - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 100.73
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +3.52 (3.62%)
Prev Close: 97.21
Open: 97.55
Bid: 100.73
Ask: 100.77
Options:

Call Options: ALNY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 ALNY1420L30 31.00 -34.00 68.40 31.0 72.10 16.0 3.0 3
35.00 ALNY1420L35 33.20 -26.50 63.40 21.0 68.00 31.0 5.0 10
40.00 ALNY1420L40 39.03 -16.07 58.30 30.0 62.10 12.0 15.0 6
45.00 ALNY1420L45 25.40 -24.90 53.40 31.0 57.10 12.0 1.0 17
50.00 ALNY1420L50 52.00 7.10 48.30 40.0 52.00 45.0 6.0 66
55.00 ALNY1420L55 42.00 0.00 43.50 31.0 47.80 20.0 1.0 80
60.00 ALNY1420L60 33.00 -2.50 38.60 87.0 41.70 31.0 10.0 267
65.00 ALNY1420L65 34.00 3.40 33.60 307.0 36.60 20.0 2.0 66
70.00 ALNY1420L70 27.80 0.00 28.70 353.0 31.90 110.0 4.0 1,018
75.00 ALNY1420L75 18.00 -3.00 23.70 385.0 26.80 104.0 5.0 1,155
80.00 ALNY1420L80 16.80 0.00 20.00 264.0 21.90 112.0 1.0 1,949
85.00 ALNY1420L85 16.25 3.75 15.50 269.0 17.00 21.0 1.0 168
90.00 ALNY1420L90 11.19 1.79 11.90 55.0 12.50 20.0 17.0 4,114
95.00 ALNY1420L95 8.14 1.64 7.10 414.0 8.60 22.0 17.0 220
100.00 ALNY1420L100 5.40 1.40 5.20 10.0 5.60 83.0 61.0 2,188
105.00 ALNY1420L105 2.87 2.07 2.85 50.0 3.30 59.0 11.0 166
110.00 ALNY1420L110 1.35 1.10 0.80 581.0 1.80 20.0 1.0 122
115.00 ALNY1420L115 0.47 0.32 0.10 332.0 1.45 223.0 5.0 32
120.00 ALNY1420L120 1.90 1.85 0.10 3.0 1.10 222.0 10.0 10
125.00 ALNY1420L125 1.30 0.75 0.05 1.0 0.90 230.0 5.0 5
130.00 ALNY1420L130 0.50 0.00 0.05 4.0 0.80 228.0 0.0 0
135.00 ALNY1420L135 2.25 0.00 0.05 10.0 0.75 306.0 0.0 0

Put Options: ALNY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 ALNY1420X30 0.30 -0.20 0.05 1.0 0.70 272.0 4.0 219
35.00 ALNY1420X35 0.05 -0.50 0.05 2.0 0.70 273.0 2.0 1,787
40.00 ALNY1420X40 0.10 -1.75 0.05 10.0 0.75 297.0 3.0 325
45.00 ALNY1420X45 0.06 0.01 0.05 10.0 0.10 1.0 4.0 1,967
50.00 ALNY1420X50 0.10 0.00 0.05 2.0 0.10 1.0 2.0 737
55.00 ALNY1420X55 0.30 0.25 0.05 103.0 0.45 263.0 3.0 331
60.00 ALNY1420X60 0.26 0.00 0.05 1.0 0.85 146.0 3.0 603
65.00 ALNY1420X65 0.40 0.15 0.40 2.0 0.75 229.0 3.0 166
70.00 ALNY1420X70 0.40 0.10 0.05 521.0 0.85 343.0 11.0 118
75.00 ALNY1420X75 0.84 0.64 0.10 426.0 1.00 267.0 10.0 145
80.00 ALNY1420X80 0.65 -0.35 0.35 71.0 0.90 328.0 2.0 312
85.00 ALNY1420X85 1.00 -0.24 0.75 1.0 1.00 40.0 1.0 109
90.00 ALNY1420X90 1.74 -1.09 1.20 361.0 1.95 292.0 38.0 67
95.00 ALNY1420X95 2.60 -2.01 2.40 91.0 2.85 38.0 106.0 137
100.00 ALNY1420X100 4.82 -0.88 4.40 20.0 5.20 355.0 3.0 53
105.00 ALNY1420X105 10.00 0.70 6.90 137.0 9.80 451.0 2.0 9
110.00 ALNY1420X110 13.00 0.00 10.30 192.0 13.40 10.0 0.0 0
115.00 ALNY1420X115 17.60 0.00 14.20 190.0 17.40 10.0 0.0 0
120.00 ALNY1420X120 22.00 0.00 19.30 12.0 22.00 115.0 0.0 0
125.00 ALNY1420X125 26.30 0.00 23.70 4.0 26.80 14.0 0.0 0
130.00 ALNY1420X130 31.50 0.00 28.60 9.0 31.80 69.0 0.0 0
135.00 ALNY1420X135 36.90 0.00 33.40 109.0 36.80 251.0 0.0 0