Alnylam Pharmaceuticals Inc $53.89

down -0.72


17/4/2014 03:23 PM  |  NASDAQ : ALNY  
Industries : Drugs / Biotechnology
Last Trade: 53.89
Trade Time: Apr 17 03:23 PM Eastern Daylight Time
Change: -0.72 (-1.32 %)
Prev Close: 54.61
Open: 54.11
Bid: 53.88
Ask: 54.00
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 125%
Options:

Call Options: ALNY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 ALNY1419D45 8.10 0.00 7.00 277.0 9.80 159.0 0.0 0
50.00 ALNY1419D50 4.70 1.50 2.15 314.0 5.00 181.0 1.0 0
55.00 ALNY1419D55 0.80 0.00 0.05 15.0 0.40 626.0 10.0 34
60.00 ALNY1419D60 0.05 0.00 0.05 1.0 0.05 31.0 4.0 142
65.00 ALNY1419D65 0.05 0.00 0.05 1.0 0.05 2.0 1.0 347
70.00 ALNY1419D70 0.05 -0.10 0.05 5.0 0.10 73.0 15.0 343
75.00 ALNY1419D75 0.05 -0.45 0.05 9.0 0.25 305.0 89.0 228
80.00 ALNY1419D80 0.05 -0.20 0.05 1.0 0.05 5.0 1.0 144
85.00 ALNY1419D85 0.10 0.05 0.05 5.0 0.05 201.0 5.0 321
90.00 ALNY1419D90 0.05 0.00 0.05 1.0 0.25 225.0 1.0 88
95.00 ALNY1419D95 0.15 -0.30 0.05 11.0 0.25 222.0 5.0 424
100.00 ALNY1419D100 0.11 -0.19 0.05 11.0 0.25 213.0 1.0 12
105.00 ALNY1419D105 0.95 0.00 0.05 11.0 0.25 208.0 0.0 0
110.00 ALNY1419D110 0.90 0.00 0.05 1.0 0.25 223.0 0.0 0
115.00 ALNY1419D115 0.90 0.00 0.10 11.0 0.25 210.0 0.0 0

Put Options: ALNY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 ALNY1419P45 1.00 0.00 0.00 0.0 0.50 335.0 0.0 0
50.00 ALNY1419P50 0.05 0.00 0.05 12.0 0.70 367.0 0.0 0
55.00 ALNY1419P55 1.00 0.00 0.50 390.0 1.75 470.0 92.0 121
60.00 ALNY1419P60 5.00 -0.45 5.50 295.0 7.80 445.0 1.0 348
65.00 ALNY1419P65 12.20 1.20 10.50 207.0 12.20 421.0 26.0 205
70.00 ALNY1419P70 16.20 2.10 16.20 1.0 18.60 12.0 3.0 47
75.00 ALNY1419P75 21.60 2.80 20.20 299.0 22.00 10.0 1.0 20
80.00 ALNY1419P80 28.00 4.20 25.10 351.0 28.10 345.0 1.0 5
85.00 ALNY1419P85 19.80 -8.90 30.10 355.0 33.10 330.0 1.0 8
90.00 ALNY1419P90 24.90 -8.80 35.10 215.0 38.10 357.0 3.0 1
95.00 ALNY1419P95 38.30 0.00 40.10 32.0 43.00 33.0 0.0 0
100.00 ALNY1419P100 43.00 0.00 45.10 32.0 48.00 33.0 0.0 0
105.00 ALNY1419P105 48.20 0.00 50.10 32.0 53.00 33.0 0.0 0
110.00 ALNY1419P110 53.40 0.00 55.10 32.0 58.00 33.0 0.0 0
115.00 ALNY1419P115 58.30 0.00 60.10 5.0 63.10 6.0 0.0 0
Trading Center