$91.72 +1.98 (2.21%) Alnylam Pharmaceuticals Inc - NASDAQ

Nov. 21, 2014 | 04:00 PM
Last Trade: 91.72
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +1.98 (2.21%)
Prev Close: 89.74
Open: 91.31
Bid: 91.65
Ask: 91.72
Options:

Call Options: ALNY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 ALNY1422K40 47.40 0.00 49.40 20.0 53.80 10.0 0.0 0
45.00 ALNY1422K45 42.40 0.00 44.50 10.0 48.90 31.0 0.0 0
50.00 ALNY1422K50 37.30 0.00 39.30 50.0 43.80 60.0 0.0 0
55.00 ALNY1422K55 32.90 0.00 34.30 70.0 38.30 60.0 0.0 0
60.00 ALNY1422K60 29.00 1.00 29.60 31.0 33.80 20.0 10.0 3
65.00 ALNY1422K65 14.30 -8.70 25.40 10.0 27.40 6.0 1.0 4
70.00 ALNY1422K70 23.88 5.98 20.60 49.0 22.30 18.0 1.0 10
75.00 ALNY1422K75 17.30 4.30 16.40 1.0 17.30 41.0 3.0 118
80.00 ALNY1422K80 12.00 3.90 11.00 46.0 12.30 164.0 1.0 89
85.00 ALNY1422K85 7.10 3.90 5.60 201.0 7.30 93.0 2.0 57
90.00 ALNY1422K90 1.80 0.75 1.55 26.0 2.25 148.0 252.0 610
95.00 ALNY1422K95 0.05 0.00 0.05 1.0 0.15 23.0 36.0 540
100.00 ALNY1422K100 0.04 -0.01 0.05 10.0 0.35 180.0 10.0 272
105.00 ALNY1422K105 0.05 -0.95 0.05 2.0 1.05 341.0 2.0 59
110.00 ALNY1422K110 1.58 0.58 0.30 10.0 1.00 238.0 2.0 44
115.00 ALNY1422K115 0.49 -0.46 0.15 10.0 1.00 238.0 1.0 31
120.00 ALNY1422K120 1.10 -2.00 0.05 10.0 0.55 205.0 1.0 1
125.00 ALNY1422K125 2.75 0.00 0.10 10.0 2.75 209.0 0.0 0
130.00 ALNY1422K130 1.20 0.00 0.05 1.0 2.70 265.0 0.0 0

Put Options: ALNY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 ALNY1422W40 0.40 -0.90 0.05 1.0 0.55 289.0 10.0 20
45.00 ALNY1422W45 0.55 -0.05 0.05 10.0 1.10 211.0 10.0 10
50.00 ALNY1422W50 0.10 -0.85 0.10 1.0 1.10 289.0 1.0 42
55.00 ALNY1422W55 0.38 -0.87 0.05 10.0 0.55 296.0 1.0 44
60.00 ALNY1422W60 0.15 -0.80 0.05 10.0 1.10 437.0 6.0 134
65.00 ALNY1422W65 0.48 -0.52 0.05 10.0 1.70 289.0 2.0 164
70.00 ALNY1422W70 0.09 0.00 0.05 1.0 0.50 11.0 4.0 27
75.00 ALNY1422W75 0.05 0.00 0.05 2.0 0.50 222.0 2.0 64
80.00 ALNY1422W80 0.30 0.00 0.30 6.0 1.10 392.0 6.0 79
85.00 ALNY1422W85 0.20 0.00 0.05 6.0 0.20 129.0 12.0 1,698
90.00 ALNY1422W90 0.15 -1.25 0.05 15.0 0.95 417.0 6.0 78
95.00 ALNY1422W95 3.20 -1.40 2.55 61.0 4.80 246.0 4.0 99
100.00 ALNY1422W100 9.60 0.30 6.70 93.0 9.50 82.0 7.0 9
105.00 ALNY1422W105 20.90 6.60 11.50 51.0 14.60 56.0 2.0 1
110.00 ALNY1422W110 16.20 -3.10 16.90 57.0 19.60 74.0 4.0 4
115.00 ALNY1422W115 23.70 0.00 21.20 70.0 24.90 80.0 0.0 0
120.00 ALNY1422W120 28.80 0.00 26.10 60.0 29.90 92.0 0.0 0
125.00 ALNY1422W125 33.70 0.00 31.20 60.0 34.90 139.0 0.0 0
130.00 ALNY1422W130 38.80 0.00 36.20 60.0 39.90 139.0 0.0 0