$86.18 0.00 (0.00%) Alnylam Pharmaceuticals Inc - NASDAQ

Oct. 17, 2014 | 04:00 PM
Last Trade: 86.18
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 86.18
Open: 85.50
Bid: 1.00
Ask: 150.00
Options:

Call Options: ALNY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 ALNY1422K40 44.40 0.00 44.40 59.0 47.60 42.0 0.0 0
45.00 ALNY1422K45 39.60 0.00 39.60 54.0 42.80 62.0 0.0 0
50.00 ALNY1422K50 34.80 0.00 34.80 29.0 37.80 24.0 0.0 0
55.00 ALNY1422K55 30.00 0.00 30.00 99.0 32.80 63.0 0.0 0
60.00 ALNY1422K60 29.00 3.70 25.30 100.0 28.20 67.0 10.0 3
65.00 ALNY1422K65 14.30 -6.40 20.70 410.0 23.80 294.0 1.0 4
70.00 ALNY1422K70 10.80 -5.90 16.70 385.0 19.70 303.0 8.0 10
75.00 ALNY1422K75 14.47 0.00 13.10 315.0 15.90 311.0 7.0 126
80.00 ALNY1422K80 11.60 0.00 10.10 339.0 12.40 440.0 7.0 80
85.00 ALNY1422K85 9.49 0.00 7.30 314.0 9.30 230.0 7.0 34
90.00 ALNY1422K90 6.00 0.00 5.30 304.0 7.00 198.0 5.0 328
95.00 ALNY1422K95 4.23 0.00 3.70 185.0 5.10 185.0 23.0 77
100.00 ALNY1422K100 2.85 0.00 2.90 151.0 3.90 210.0 8.0 97
105.00 ALNY1422K105 2.45 0.65 1.80 194.0 2.90 187.0 5.0 5
110.00 ALNY1422K110 1.10 -0.15 1.25 180.0 1.95 51.0 10.0 10
115.00 ALNY1422K115 0.60 -0.20 0.80 142.0 2.10 367.0 20.0 20
120.00 ALNY1422K120 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0

Put Options: ALNY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 ALNY1422W40 0.40 0.20 0.20 10.0 1.30 252.0 10.0 10
45.00 ALNY1422W45 0.55 0.45 0.10 31.0 1.35 322.0 10.0 10
50.00 ALNY1422W50 0.85 0.65 0.20 34.0 1.50 412.0 10.0 41
55.00 ALNY1422W55 1.00 0.60 0.40 67.0 1.70 381.0 1.0 45
60.00 ALNY1422W60 2.32 1.62 0.70 107.0 2.00 387.0 4.0 109
65.00 ALNY1422W65 2.00 0.85 1.15 191.0 1.95 129.0 5.0 156
70.00 ALNY1422W70 2.25 0.00 1.85 145.0 2.65 87.0 1.0 23
75.00 ALNY1422W75 3.60 0.00 2.80 60.0 4.10 162.0 6.0 69
80.00 ALNY1422W80 4.90 0.00 4.40 30.0 5.50 3.0 8.0 28
85.00 ALNY1422W85 7.30 0.00 6.40 177.0 8.30 344.0 1.0 4
90.00 ALNY1422W90 10.20 1.20 9.00 175.0 11.10 346.0 2.0 3
95.00 ALNY1422W95 14.60 2.50 12.10 139.0 14.60 169.0 2.0 2
100.00 ALNY1422W100 15.90 0.00 15.90 249.0 18.80 376.0 0.0 0
105.00 ALNY1422W105 20.90 0.80 20.10 282.0 22.60 338.0 2.0 1
110.00 ALNY1422W110 24.50 0.00 24.50 132.0 27.50 284.0 0.0 0
115.00 ALNY1422W115 29.10 0.00 29.10 156.0 32.10 363.0 0.0 0
120.00 ALNY1422W120 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0