Alnylam Pharmaceuticals Inc $65.35

down -0.01


22/8/2014 04:00 PM  |  NASDAQ : ALNY  
Industries : Drugs / Biotechnology
Last Trade: 65.35
Trade Time: Aug 22 04:00 PM Eastern Daylight Time
Change: -0.01 (-0.02 %)
Prev Close: 65.36
Open: 65.10
Bid: 65.30
Ask: 65.35
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get ALNY Trend Analysis - it has outperformed the S&P 500 by 7%
Options:

Call Options: ALNY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 ALNY1420I30 34.40 0.00 33.60 245.0 36.40 129.0 0.0 0
35.00 ALNY1420I35 29.10 0.00 28.50 10.0 31.40 10.0 0.0 0
40.00 ALNY1420I40 25.20 1.00 23.10 358.0 26.30 233.0 1.0 5
45.00 ALNY1420I45 16.60 -2.90 18.70 352.0 21.10 173.0 6.0 13
50.00 ALNY1420I50 15.00 -2.70 13.80 417.0 16.10 195.0 8.0 204
55.00 ALNY1420I55 14.30 4.20 9.40 510.0 11.70 380.0 19.0 253
60.00 ALNY1420I60 8.20 2.00 6.00 429.0 7.90 520.0 21.0 206
65.00 ALNY1420I65 3.90 0.00 2.80 754.0 4.10 376.0 12.0 383
70.00 ALNY1420I70 1.20 -0.55 1.25 513.0 1.80 174.0 2.0 1,293
75.00 ALNY1420I75 1.20 0.00 0.45 459.0 0.95 289.0 10.0 313
80.00 ALNY1420I80 0.50 0.30 0.10 334.0 0.25 3.0 7.0 107
85.00 ALNY1420I85 0.30 0.25 0.05 11.0 0.35 394.0 15.0 661
90.00 ALNY1420I90 0.90 0.85 0.05 11.0 0.25 341.0 1.0 70
95.00 ALNY1420I95 1.35 1.10 0.05 11.0 0.25 391.0 11.0 53
100.00 ALNY1420I100 1.10 0.85 0.05 11.0 0.25 213.0 8.0 45
105.00 ALNY1420I105 0.80 0.55 0.10 11.0 0.25 339.0 7.0 21
110.00 ALNY1420I110 0.50 0.25 0.10 11.0 0.25 306.0 10.0 36
115.00 ALNY1420I115 0.40 0.15 0.10 11.0 0.25 306.0 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 0.25 276.0 10.0 20
35.00 ALNY1420U35 0.10 -0.15 0.05 10.0 0.25 303.0 8.0 31
40.00 ALNY1420U40 0.15 0.10 0.05 6.0 0.25 368.0 3.0 49
45.00 ALNY1420U45 0.15 0.05 0.10 30.0 0.25 5.0 11.0 465
50.00 ALNY1420U50 0.50 0.40 0.10 177.0 0.45 390.0 1.0 380
55.00 ALNY1420U55 0.55 0.05 0.50 157.0 0.95 388.0 21.0 336
60.00 ALNY1420U60 1.45 0.00 1.25 473.0 2.05 700.0 15.0 528
65.00 ALNY1420U65 3.80 1.60 3.10 322.0 4.20 807.0 15.0 149
70.00 ALNY1420U70 5.40 0.60 5.70 400.0 7.80 545.0 10.0 144
75.00 ALNY1420U75 9.00 0.50 9.60 377.0 11.00 352.0 5.0 146
80.00 ALNY1420U80 20.90 7.70 13.90 308.0 16.00 279.0 1.0 11
85.00 ALNY1420U85 18.00 0.00 18.80 54.0 21.00 40.0 0.0 0
90.00 ALNY1420U90 23.00 0.10 23.80 31.0 26.00 68.0 1.0 1
95.00 ALNY1420U95 18.10 -9.90 28.60 287.0 31.70 338.0 1.0 5
100.00 ALNY1420U100 20.50 -12.40 33.60 296.0 36.70 337.0 7.0 7
105.00 ALNY1420U105 46.70 8.80 37.70 31.0 41.10 21.0 1.0 9
110.00 ALNY1420U110 42.90 0.00 43.20 21.0 46.10 21.0 0.0 0
115.00 ALNY1420U115 59.00 11.10 47.70 10.0 51.10 10.0 1.0 2
Trading Center