Stocks Options

LAST PRICE
244.8650
TODAY'S CHANGE (%)
Trending Down-1.9350 (-0.7840%)

Bid / Lots
244.6600/ 1
Ask / Lots
245.0700/ 7
Open / Previous Close
248.9000 / 246.8000
Day Range
Low 244.5700
High 248.9000
52 Week Range
Low 141.9750
High 304.3900
Volume
189,134
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 50.132

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday December 20, 2024)
Put Options (expires Friday December 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ALNYIn the Money	$168.20In the Money	$172.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	ALNYOut of the Money	---Out of the Money	$2.15Out of the Money	$2.30Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ALNYIn the Money	$163.20In the Money	$167.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	ALNYOut of the Money	---Out of the Money	$2.15Out of the Money	$2.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ALNYIn the Money	$158.10In the Money	$162.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	ALNYOut of the Money	---Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ALNYIn the Money	$153.20In the Money	$157.50In the Money	$173.90In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$90.00	ALNYOut of the Money	---Out of the Money	$2.15Out of the Money	$3.67Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ALNYIn the Money	$148.30In the Money	$152.40In the Money	$176.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	ALNYOut of the Money	---Out of the Money	$1.50Out of the Money	$4.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
ALNYIn the Money	$143.30In the Money	$147.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	ALNYOut of the Money	---Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ALNYIn the Money	$138.30In the Money	$142.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	ALNYOut of the Money	---Out of the Money	$2.15Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ALNYIn the Money	$133.20In the Money	$137.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	ALNYOut of the Money	---Out of the Money	$1.50Out of the Money	$9.06Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
ALNYIn the Money	$128.30In the Money	$132.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	ALNYOut of the Money	---Out of the Money	$2.15Out of the Money	$12.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ALNYIn the Money	$123.40In the Money	$127.50In the Money	$110.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$120.00	ALNYOut of the Money	---Out of the Money	$2.15Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
ALNYIn the Money	$118.40In the Money	$122.30In the Money	$50.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$125.00	ALNYOut of the Money	---Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ALNYIn the Money	$113.40In the Money	$117.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	ALNYOut of the Money	---Out of the Money	$2.15Out of the Money	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ALNYIn the Money	$108.40In the Money	$112.40In the Money	$129.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$135.00	ALNYOut of the Money	---Out of the Money	$2.15Out of the Money	$17.55Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
ALNYIn the Money	$103.50In the Money	$107.60In the Money	$130.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$140.00	ALNYOut of the Money	---Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ALNYIn the Money	$98.50In the Money	$102.40In the Money	$41.30In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$145.00	ALNYOut of the Money	---Out of the Money	$2.15Out of the Money	$22.70Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
ALNYIn the Money	$93.40In the Money	$97.50In the Money	$109.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$150.00	ALNYOut of the Money	---Out of the Money	$2.20Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
ALNYIn the Money	$88.60In the Money	$92.50In the Money	$116.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	ALNYOut of the Money	---Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ALNYIn the Money	$83.70In the Money	$87.50In the Money	$96.36In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	ALNYOut of the Money	---Out of the Money	$2.20Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	117Out of the Money
ALNYIn the Money	$78.60In the Money	$82.60In the Money	$116.12In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$165.00	ALNYOut of the Money	---Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ALNYIn the Money	$73.70In the Money	$77.60In the Money	$105.00In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$170.00	ALNYOut of the Money	---Out of the Money	$1.50Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	150Out of the Money
ALNYIn the Money	$68.80In the Money	$72.90In the Money	$91.20In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$175.00	ALNYOut of the Money	---Out of the Money	$2.35Out of the Money	$2.55Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ALNYIn the Money	$63.90In the Money	$68.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$180.00	ALNYOut of the Money	---Out of the Money	$1.50Out of the Money	$3.04Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ALNYIn the Money	$58.80In the Money	$63.20In the Money	$75.00In the Money	$0.00In the Money	---In the Money	61In the Money	Filter Table By Strike Price of$185.00	ALNYOut of the Money	---Out of the Money	$2.50Out of the Money	$2.55Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
ALNYIn the Money	$54.10In the Money	$58.30In the Money	$50.03In the Money	$0.00In the Money	---In the Money	178In the Money	Filter Table By Strike Price of$190.00	ALNYOut of the Money	---Out of the Money	$1.50Out of the Money	$1.04Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money
ALNYIn the Money	$49.30In the Money	$53.20In the Money	$60.84In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$195.00	ALNYOut of the Money	---Out of the Money	$2.70Out of the Money	$7.40Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
ALNYIn the Money	$45.00In the Money	$48.10In the Money	$40.45In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$200.00	ALNYOut of the Money	$0.75Out of the Money	$1.10Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
ALNYIn the Money	$35.80In the Money	$39.30In the Money	$67.00In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$210.00	ALNYOut of the Money	$1.45Out of the Money	$1.95Out of the Money	$2.60Out of the Money	$0.00Out of the Money	---Out of the Money	575Out of the Money
ALNYIn the Money	$27.40In the Money	$30.10In the Money	$33.20In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$220.00	ALNYOut of the Money	$2.80Out of the Money	$3.30Out of the Money	$6.20Out of the Money	$0.00Out of the Money	---Out of the Money	263Out of the Money
ALNYIn the Money	$20.50In the Money	$22.80In the Money	$24.80In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$230.00	ALNYOut of the Money	$5.10Out of the Money	$5.70Out of the Money	$5.50Out of the Money	$0.00Out of the Money	---Out of the Money	486Out of the Money
ALNYUnderlying issue's last price	$13.90Underlying issue's last price	$16.20Underlying issue's last price	$17.45Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	222Underlying issue's last price	Filter Table By Strike Price of$240.00Underlying issue's last price	ALNYUnderlying issue's last price	$8.50Underlying issue's last price	$9.30Underlying issue's last price	$8.80Underlying issue's last price	$0.30Underlying issue's last price	1Underlying issue's last price	613Underlying issue's last price
ALNYOut of the Money	$9.30Out of the Money	$10.20Out of the Money	$10.50Out of the Money	$-0.50Out of the Money	1Out of the Money	392Out of the Money	Filter Table By Strike Price of$250.00	ALNYIn the Money	$13.20In the Money	$14.40In the Money	$12.80In the Money	$0.00In the Money	---In the Money	871In the Money
ALNYOut of the Money	$5.80Out of the Money	$6.50Out of the Money	$6.03Out of the Money	$-2.57Out of the Money	1Out of the Money	383Out of the Money	Filter Table By Strike Price of$260.00	ALNYIn the Money	$19.70In the Money	$21.80In the Money	$18.00In the Money	$0.00In the Money	---In the Money	564In the Money
ALNYOut of the Money	$3.40Out of the Money	$3.90Out of the Money	$3.50Out of the Money	$-0.90Out of the Money	18Out of the Money	337Out of the Money	Filter Table By Strike Price of$270.00	ALNYIn the Money	$26.30In the Money	$29.20In the Money	$34.45In the Money	$0.00In the Money	---In the Money	601In the Money
ALNYOut of the Money	$1.90Out of the Money	$2.25Out of the Money	$2.25Out of the Money	$-1.25Out of the Money	1Out of the Money	235Out of the Money	Filter Table By Strike Price of$280.00	ALNYIn the Money	$35.40In the Money	$37.50In the Money	$40.80In the Money	$0.00In the Money	---In the Money	312In the Money
ALNYOut of the Money	$1.00Out of the Money	$1.25Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	195Out of the Money	Filter Table By Strike Price of$290.00	ALNYIn the Money	$43.80In the Money	$46.80In the Money	$49.50In the Money	$0.00In the Money	---In the Money	141In the Money
ALNYOut of the Money	$0.40Out of the Money	$0.90Out of the Money	$0.82Out of the Money	$-0.18Out of the Money	3Out of the Money	411Out of the Money	Filter Table By Strike Price of$300.00	ALNYIn the Money	$53.20In the Money	$56.10In the Money	$23.90In the Money	$0.00In the Money	---In the Money	179In the Money
ALNYOut of the Money	$0.05Out of the Money	$1.50Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	883Out of the Money	Filter Table By Strike Price of$310.00	ALNYIn the Money	$63.10In the Money	$67.20In the Money	$26.10In the Money	$0.00In the Money	---In the Money	---In the Money
ALNYOut of the Money	$0.05Out of the Money	$1.50Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	275Out of the Money	Filter Table By Strike Price of$320.00	ALNYIn the Money	$73.50In the Money	$76.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALNYOut of the Money	$0.05Out of the Money	$1.90Out of the Money	$0.05Out of the Money	$-0.46Out of the Money	1Out of the Money	163Out of the Money	Filter Table By Strike Price of$330.00	ALNYIn the Money	$83.30In the Money	$87.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALNYOut of the Money	---Out of the Money	$1.50Out of the Money	$2.52Out of the Money	$0.00Out of the Money	---Out of the Money	482Out of the Money	Filter Table By Strike Price of$340.00	ALNYIn the Money	$93.30In the Money	$96.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALNYOut of the Money	---Out of the Money	$1.50Out of the Money	$2.65Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$350.00	ALNYIn the Money	$103.20In the Money	$107.20In the Money	$88.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALNYOut of the Money	---Out of the Money	$1.50Out of the Money	$0.71Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$360.00	ALNYIn the Money	$113.30In the Money	$117.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALNYOut of the Money	---Out of the Money	$1.50Out of the Money	$3.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$370.00	ALNYIn the Money	$123.00In the Money	$127.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALNYOut of the Money	---Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$380.00	ALNYIn the Money	$133.20In the Money	$137.20In the Money	$110.90In the Money	$0.00In the Money	---In the Money	---In the Money
ALNYOut of the Money	---Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$390.00	ALNYIn the Money	$143.20In the Money	$147.20In the Money	$97.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALNYOut of the Money	---Out of the Money	$1.50Out of the Money	$1.75Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$400.00	ALNYIn the Money	$153.30In the Money	$157.20In the Money	$107.50In the Money	$0.00In the Money	---In the Money	---In the Money
ALNYOut of the Money	---Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$410.00	ALNYIn the Money	$163.20In the Money	$167.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Alnylam Pharmaceuticals Inc
NASDAQ:ALNYUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday December 20, 2024)

Put Options (expires Friday December 20, 2024)