$71.95 -0.60 (-0.83%) Alnylam Pharmaceuticals Inc - NASDAQ

Sep. 15, 2014 | 04:00 PM
Last Trade: 71.95
Trade Time: Sep 15 04:00 PM Eastern Daylight Time
Change: -0.60 (-0.83%)
Prev Close: 72.55
Open: 72.86
Bid: 71.95
Ask: 71.96
Options:

Call Options: ALNY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 ALNY1420I30 40.40 0.00 39.70 21.0 42.80 20.0 0.0 0
35.00 ALNY1420I35 35.80 0.00 34.70 10.0 38.20 38.0 0.0 0
40.00 ALNY1420I40 25.20 -6.40 29.60 552.0 32.40 30.0 1.0 5
45.00 ALNY1420I45 16.60 -9.70 24.70 31.0 27.40 8.0 6.0 13
50.00 ALNY1420I50 17.42 -4.18 19.80 598.0 22.50 127.0 2.0 202
55.00 ALNY1420I55 17.60 1.60 14.90 586.0 17.40 109.0 6.0 252
60.00 ALNY1420I60 8.90 -2.90 9.80 641.0 12.40 121.0 1.0 185
65.00 ALNY1420I65 7.90 0.00 5.10 697.0 7.80 260.0 8.0 379
70.00 ALNY1420I70 3.70 0.30 2.15 549.0 3.70 409.0 4.0 1,396
75.00 ALNY1420I75 0.78 -0.42 0.55 114.0 0.85 142.0 1.0 349
80.00 ALNY1420I80 0.20 -0.10 0.10 10.0 0.40 6.0 1.0 116
85.00 ALNY1420I85 0.05 -0.05 0.10 10.0 0.30 340.0 6.0 680
90.00 ALNY1420I90 0.90 0.85 0.05 10.0 0.30 220.0 1.0 70
95.00 ALNY1420I95 1.35 1.10 0.05 11.0 0.30 185.0 11.0 53
100.00 ALNY1420I100 1.10 0.80 0.05 11.0 0.30 173.0 8.0 45
105.00 ALNY1420I105 0.80 0.55 0.10 11.0 0.30 142.0 7.0 21
110.00 ALNY1420I110 0.50 0.25 0.10 11.0 0.30 164.0 10.0 36
115.00 ALNY1420I115 0.40 0.35 0.10 11.0 0.05 2.0 10.0 48

Put Options: ALNY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 ALNY1420U30 0.60 0.35 0.05 10.0 0.25 201.0 10.0 20
35.00 ALNY1420U35 0.10 -0.40 0.05 10.0 0.30 214.0 8.0 31
40.00 ALNY1420U40 0.07 0.02 0.05 4.0 0.05 1.0 5.0 53
45.00 ALNY1420U45 0.05 0.00 0.05 3.0 0.05 10.0 3.0 474
50.00 ALNY1420U50 0.50 0.25 0.05 2.0 0.45 189.0 1.0 380
55.00 ALNY1420U55 0.05 -0.30 0.05 3.0 0.25 131.0 1.0 318
60.00 ALNY1420U60 0.77 0.27 0.05 87.0 0.25 329.0 1.0 530
65.00 ALNY1420U65 0.40 0.00 0.10 186.0 0.45 391.0 1.0 264
70.00 ALNY1420U70 1.90 0.00 0.80 212.0 1.25 348.0 10.0 144
75.00 ALNY1420U75 3.70 0.00 2.90 566.0 5.70 405.0 4.0 142
80.00 ALNY1420U80 11.00 5.20 7.70 41.0 10.40 256.0 5.0 10
85.00 ALNY1420U85 10.70 0.00 12.50 69.0 15.40 270.0 0.0 0
90.00 ALNY1420U90 23.00 7.30 17.60 10.0 20.40 148.0 1.0 1
95.00 ALNY1420U95 18.10 -2.40 22.60 20.0 25.40 162.0 1.0 5
100.00 ALNY1420U100 20.50 -5.00 27.50 50.0 30.40 280.0 7.0 7
105.00 ALNY1420U105 46.70 16.20 32.60 45.0 35.40 277.0 1.0 9
110.00 ALNY1420U110 35.50 0.00 36.30 20.0 40.40 72.0 0.0 0
115.00 ALNY1420U115 59.00 18.50 41.40 20.0 45.40 81.0 1.0 2