Insmed Incorporated (INSM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSM240621C00012500 | 2024-05-24 3:47PM EDT | 12.50 | 11.92 | 41.50 | 45.50 | 0.00 | - | 1 | 2 | 292.97% |
| INSM240621C00015000 | 2024-05-20 11:51AM EDT | 15.00 | 11.93 | 39.10 | 43.00 | 0.00 | - | 3 | 3 | 281.25% |
| INSM240621C00017500 | 2024-05-20 11:51AM EDT | 17.50 | 10.50 | 36.70 | 40.50 | 0.00 | - | 3 | 4 | 264.45% |
| INSM240621C00020000 | 2024-05-29 1:25PM EDT | 20.00 | 33.50 | 34.70 | 38.00 | 0.00 | - | 4 | 13 | 280.08% |
| INSM240621C00022500 | 2024-05-30 9:55AM EDT | 22.50 | 34.20 | 32.50 | 35.50 | -1.30 | -3.66% | 2 | 156 | 268.16% |
| INSM240621C00025000 | 2024-06-03 10:14AM EDT | 25.00 | 31.64 | 30.00 | 32.00 | +1.34 | +4.42% | 43 | 9,772 | 162.50% |
| INSM240621C00027500 | 2024-05-31 11:11AM EDT | 27.50 | 28.20 | 27.30 | 30.50 | 0.00 | - | 1 | 362 | 206.25% |
| INSM240621C00030000 | 2024-05-31 10:49AM EDT | 30.00 | 25.83 | 25.00 | 27.10 | 0.00 | - | 1 | 5,387 | 140.63% |
| INSM240621C00032500 | 2024-06-03 10:14AM EDT | 32.50 | 23.76 | 22.50 | 25.50 | +0.83 | +3.62% | 2 | 223 | 171.88% |
| INSM240621C00035000 | 2024-06-03 2:07PM EDT | 35.00 | 22.30 | 20.80 | 21.70 | +2.30 | +11.50% | 1 | 2,990 | 133.01% |
| INSM240621C00037500 | 2024-05-30 10:18AM EDT | 37.50 | 21.14 | 18.00 | 19.50 | 0.00 | - | 2 | 300 | 116.41% |
| INSM240621C00040000 | 2024-06-03 3:04PM EDT | 40.00 | 17.15 | 15.50 | 17.00 | +2.45 | +16.67% | 6 | 7,683 | 100.78% |
| INSM240621C00042500 | 2024-05-29 11:22AM EDT | 42.50 | 9.00 | 12.50 | 16.00 | 0.00 | - | - | 1 | 111.52% |
| INSM240621C00045000 | 2024-05-31 3:05PM EDT | 45.00 | 10.07 | 10.70 | 12.40 | 0.00 | - | 1 | 60 | 86.13% |
| INSM240621C00047500 | 2024-05-31 2:22PM EDT | 47.50 | 7.80 | 8.30 | 9.50 | 0.00 | - | 101 | 303 | 64.26% |
| INSM240621C00050000 | 2024-06-03 3:56PM EDT | 50.00 | 7.20 | 6.60 | 7.30 | +0.80 | +12.50% | 60 | 643 | 66.65% |
| INSM240621C00052500 | 2024-06-03 3:35PM EDT | 52.50 | 5.06 | 4.50 | 5.60 | +0.56 | +12.44% | 22 | 164 | 63.04% |
| INSM240621C00055000 | 2024-06-03 3:57PM EDT | 55.00 | 3.60 | 3.20 | 3.80 | +0.31 | +9.42% | 76 | 1,797 | 61.23% |
| INSM240621C00057500 | 2024-06-03 2:02PM EDT | 57.50 | 2.61 | 2.05 | 2.55 | +0.66 | +33.85% | 46 | 63 | 60.06% |
| INSM240621C00060000 | 2024-06-03 3:26PM EDT | 60.00 | 1.48 | 1.35 | 1.70 | +0.13 | +9.63% | 696 | 3,263 | 61.33% |
| INSM240621C00062500 | 2024-06-03 11:50AM EDT | 62.50 | 1.50 | 0.65 | 1.50 | +0.70 | +87.50% | 2 | 4 | 64.80% |
| INSM240621C00065000 | 2024-06-03 3:18PM EDT | 65.00 | 0.70 | 0.50 | 0.75 | +0.10 | +16.67% | 43 | 137 | 63.53% |
| INSM240621C00070000 | 2024-06-03 12:11PM EDT | 70.00 | 0.40 | 0.00 | 0.80 | +0.10 | +33.33% | 29 | 183 | 73.73% |
| INSM240621C00075000 | 2024-05-31 3:36PM EDT | 75.00 | 0.25 | 0.00 | 0.30 | +0.10 | +66.67% | 2 | 419 | 73.24% |
| INSM240621C00085000 | 2024-06-03 2:02PM EDT | 85.00 | 0.16 | 0.00 | 0.20 | -2.24 | -93.33% | 1 | 6 | 91.41% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSM240621P00012500 | 2024-05-31 12:46PM EDT | 12.50 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 4 | 4,725 | 264.06% |
| INSM240621P00015000 | 2024-06-03 3:06PM EDT | 15.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 9 | 5,681 | 232.81% |
| INSM240621P00017500 | 2024-06-03 1:12PM EDT | 17.50 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 13 | 1,424 | 206.25% |
| INSM240621P00020000 | 2024-06-03 9:51AM EDT | 20.00 | 0.09 | 0.00 | 0.05 | +0.08 | +800.00% | 35 | 1,326 | 184.38% |
| INSM240621P00022500 | 2024-06-03 1:13PM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 4,922 | 164.06% |
| INSM240621P00025000 | 2024-06-03 10:14AM EDT | 25.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 648 | 145.31% |
| INSM240621P00027500 | 2024-05-31 1:57PM EDT | 27.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 205 | 129.69% |
| INSM240621P00030000 | 2024-05-31 11:55AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 758 | 114.84% |
| INSM240621P00032500 | 2024-06-03 11:20AM EDT | 32.50 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 2 | 208 | 117.58% |
| INSM240621P00035000 | 2024-06-03 2:51PM EDT | 35.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 35 | 917 | 107.81% |
| INSM240621P00037500 | 2024-06-03 1:07PM EDT | 37.50 | 0.10 | 0.05 | 0.45 | -0.05 | -33.33% | 15 | 565 | 111.33% |
| INSM240621P00040000 | 2024-06-03 3:53PM EDT | 40.00 | 0.20 | 0.10 | 0.15 | 0.00 | - | 129 | 3,665 | 83.79% |
| INSM240621P00042500 | 2024-05-30 2:04PM EDT | 42.50 | 0.20 | 0.00 | 1.40 | 0.00 | - | 49 | 1,154 | 106.64% |
| INSM240621P00045000 | 2024-06-03 10:00AM EDT | 45.00 | 0.26 | 0.20 | 0.45 | -0.19 | -42.22% | 37 | 356 | 72.27% |
| INSM240621P00047500 | 2024-06-03 10:18AM EDT | 47.50 | 0.55 | 0.30 | 0.80 | -0.20 | -26.67% | 1 | 356 | 67.97% |
| INSM240621P00050000 | 2024-06-03 3:58PM EDT | 50.00 | 0.85 | 0.75 | 1.00 | -0.70 | -45.16% | 29 | 1,496 | 62.70% |
| INSM240621P00052500 | 2024-06-03 3:47PM EDT | 52.50 | 1.50 | 1.20 | 1.60 | -0.45 | -23.08% | 26 | 351 | 58.11% |
| INSM240621P00055000 | 2024-06-03 3:46PM EDT | 55.00 | 2.50 | 2.10 | 2.45 | -0.35 | -12.28% | 88 | 599 | 55.37% |
| INSM240621P00057500 | 2024-06-03 12:16PM EDT | 57.50 | 2.95 | 3.30 | 3.90 | -2.05 | -41.00% | 12 | 52 | 54.76% |
| INSM240621P00060000 | 2024-06-03 2:14PM EDT | 60.00 | 4.70 | 4.90 | 5.70 | -2.30 | -32.86% | 1 | 68 | 54.91% |
| INSM240621P00065000 | 2024-05-31 11:00AM EDT | 65.00 | 10.20 | 8.70 | 10.50 | 0.00 | - | 16 | 8 | 60.64% |
| INSM240621P00075000 | 2024-05-29 2:10PM EDT | 75.00 | 24.00 | 17.40 | 20.50 | 0.00 | - | - | 1 | 128.17% |
© 2024 Yahoo. All rights reserved.