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)

2025-05-23 15:59:59 ET (Delayed)
Bid: 
280
Ask: 
300
Vol: 
757,018
Last: 
283.25
Change: 
+0.96 (+0.3311%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ALNY 260.000
34.6
+0
33
35.9
0
0.45
0.8401
0.0069
409
ALNY 270.000
26.35
+0.55
25.2
27.9
42
0.44
0.7598
0.0092
660
ALNY 280.000
22.9
+0
17.8
20.3
0
0.4
0.6566
0.0113
368
ALNY 290.000
11.1
-1.95
12.3
14.2
31
0.4
0.5366
0.0125
288
ALNY 300.000
7.19
+0
7.9
10.2
0
0.4
0.4117
0.0125
406
ALNY 310.000
5.2
+0
3.6
6
0
0.38
0.2966
0.0112
40
Fri Jun 20 2025
Strike
ALNY 260.000
ALNY 270.000
ALNY 280.000
ALNY 290.000
ALNY 300.000
ALNY 310.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ALNY 260.000
3.5
+0.525
2.45
4.1
14
0.44
-0.1608
0.007
267
ALNY 270.000
5.4
+0.3
4.6
6.2
13
0.43
-0.2417
0.0093
58
ALNY 280.000
8.81
+0.51
7
9.2
1
0.41
-0.3459
0.0114
64
ALNY 290.000
12.8
+0
10.8
13.5
0
0.39
-0.4674
0.0126
40
ALNY 300.000
16
+0
15.6
18.9
0
0.37
-0.5942
0.0127
208
ALNY 310.000
56
+0
22.6
26
0
0.38
-0.7119
0.0115
1
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.