Cboe Global Markets

ALNY - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Alnylam Pharmaceuticals, Inc. (alny)

2025-04-01 15:59:59 ET (Delayed)
Bid: 
254.1
Ask: 
270
Vol: 
868,393
Last: 
254.8
Change: 
-0.57 (+-0.2229%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 6
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ALNY 230.000
50.3
+0
26.1
28.9
0
0.41
0.8749
0.0081
10
ALNY 240.000
58.05
+0
18.3
21.3
0
0.45
0.7801
0.0126
14
ALNY 250.000
18.55
+0
11.6
12.9
0
0.42
0.6347
0.017
199
ALNY 260.000
7
-9.25
6.4
7.4
7
0.4
0.4538
0.0186
597
ALNY 270.000
3.6
-6.5
3.5
3.9
13
0.4
0.2858
0.0159
1118
ALNY 280.000
2
-3.55
1.3
2.1
4
0.4
0.1669
0.0113
1463
Thu Apr 17 2025
Strike
ALNY 230.000
ALNY 240.000
ALNY 250.000
ALNY 260.000
ALNY 270.000
ALNY 280.000
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ALNY 230.000
1.35
+0.65
1.1
1.65
2
0.45
-0.1269
0.0082
613
ALNY 240.000
2.8
+1.575
2.55
3.2
1
0.42
-0.2227
0.0127
1079
ALNY 250.000
6
+3.725
5.4
6.3
4
0.42
-0.37
0.0173
986
ALNY 260.000
10
+5.5
10.1
11.1
12
0.4
-0.5536
0.0189
109
ALNY 270.000
9.2
+0.9
15.5
18.5
1
0.38
-0.7246
0.0162
411
ALNY 280.000
18.05
+4.35
23.2
26.7
1
0.42
-0.8461
0.0117
200
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.