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)

2025-04-04 15:59:59 ET (Delayed)
Bid: 
226
Ask: 
302
Vol: 
1,881,572
Last: 
233.72
Change: 
-26.42 (+-10.0778%)
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 210.000
52.8
+0
26.8
30.5
0
0.63
0.8417
0.0081
154
ALNY 220.000
31.4
+0
18.9
22.5
0
0.61
0.7496
0.0115
20
ALNY 230.000
50.3
+0
12.4
16
0
0.61
0.621
0.0146
10
ALNY 240.000
9.75
-15.05
8
9.2
104
0.57
0.4656
0.016
14
ALNY 250.000
5.46
-11.69
4.4
6
209
0.58
0.3129
0.0146
199
ALNY 260.000
2.55
-7.85
1.35
4
608
0.56
0.1929
0.0113
597
Thu Apr 17 2025
Strike
ALNY 210.000
ALNY 220.000
ALNY 230.000
ALNY 240.000
ALNY 250.000
ALNY 260.000
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ALNY 210.000
2.09
+1.34
1.2
2.95
40
0.61
-0.161
0.0082
551
ALNY 220.000
3.64
+2.865
2.6
5.6
174
0.6
-0.2541
0.0116
179
ALNY 230.000
6.6
+5.525
6.1
8.5
21
0.58
-0.3843
0.0148
615
ALNY 240.000
11.2
+8.975
10
13.8
8
0.55
-0.5418
0.0163
1076
ALNY 250.000
17.3
+12.8
17.1
19.5
2
0.54
-0.6971
0.0149
987
ALNY 260.000
24
+15.75
24.7
27.5
19
0.53
-0.8197
0.0116
108
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.