Insmed Incorporated (INSM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSM240719C00017500 | 2024-05-28 10:08AM EDT | 17.50 | 29.03 | 37.50 | 41.00 | 0.00 | - | 3 | 5 | 225.59% |
| INSM240719C00020000 | 2024-05-29 2:29PM EDT | 20.00 | 31.00 | 35.40 | 38.50 | 0.00 | - | 8 | 7 | 213.38% |
| INSM240719C00022500 | 2024-05-30 10:25AM EDT | 22.50 | 35.31 | 32.90 | 36.00 | 0.00 | - | 10 | 154 | 191.50% |
| INSM240719C00025000 | 2024-05-31 3:22PM EDT | 25.00 | 29.00 | 30.50 | 33.30 | 0.00 | - | 6 | 748 | 169.82% |
| INSM240719C00027500 | 2024-05-29 11:08AM EDT | 27.50 | 22.13 | 28.00 | 31.00 | 0.00 | - | 7 | 6 | 156.84% |
| INSM240719C00030000 | 2024-06-03 11:55AM EDT | 30.00 | 27.60 | 25.40 | 27.50 | +1.20 | +4.55% | 4 | 18,520 | 116.80% |
| INSM240719C00032500 | 2024-05-31 10:47AM EDT | 32.50 | 23.25 | 22.80 | 24.60 | 0.00 | - | 2 | 100 | 89.94% |
| INSM240719C00035000 | 2024-05-31 10:01AM EDT | 35.00 | 22.80 | 20.30 | 22.10 | +0.90 | +4.11% | 1 | 2,646 | 79.30% |
| INSM240719C00037500 | 2024-05-31 10:49AM EDT | 37.50 | 19.03 | 17.60 | 20.90 | 0.00 | - | 1 | 3 | 91.60% |
| INSM240719C00040000 | 2024-06-03 11:33AM EDT | 40.00 | 18.60 | 15.60 | 17.30 | +3.40 | +22.37% | 2 | 3,070 | 70.41% |
| INSM240719C00045000 | 2024-06-03 11:27AM EDT | 45.00 | 14.10 | 11.80 | 12.40 | +2.70 | +23.68% | 102 | 25,085 | 66.26% |
| INSM240719C00047500 | 2024-05-31 1:13PM EDT | 47.50 | 9.50 | 9.20 | 10.80 | 0.00 | - | 10 | 25 | 62.40% |
| INSM240719C00050000 | 2024-05-30 3:34PM EDT | 50.00 | 10.10 | 7.80 | 8.60 | 0.00 | - | 24 | 109 | 61.33% |
| INSM240719C00052500 | 2024-05-31 2:43PM EDT | 52.50 | 5.45 | 5.80 | 6.80 | 0.00 | - | 15 | 225 | 56.35% |
| INSM240719C00055000 | 2024-06-03 1:03PM EDT | 55.00 | 5.27 | 4.30 | 5.30 | +0.40 | +8.21% | 5 | 2,578 | 54.39% |
| INSM240719C00057500 | 2024-06-03 2:21PM EDT | 57.50 | 4.30 | 3.00 | 4.50 | -0.80 | -15.69% | 62 | 15 | 55.35% |
| INSM240719C00060000 | 2024-06-03 1:50PM EDT | 60.00 | 3.19 | 2.10 | 3.40 | +0.34 | +11.93% | 11 | 130 | 54.22% |
| INSM240719C00065000 | 2024-05-31 3:30PM EDT | 65.00 | 1.50 | 1.50 | 1.95 | -0.02 | -1.32% | 1 | 886 | 58.01% |
| INSM240719C00070000 | 2024-06-03 12:08PM EDT | 70.00 | 1.20 | 0.65 | 1.55 | +0.45 | +60.00% | 9 | 14 | 61.28% |
| INSM240719C00075000 | 2024-06-03 2:33PM EDT | 75.00 | 0.59 | 0.35 | 0.55 | -0.31 | -34.44% | 3 | 17 | 57.03% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSM240719P00012500 | 2024-05-31 12:51PM EDT | 12.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 7,324 | 163.28% |
| INSM240719P00015000 | 2024-05-31 12:51PM EDT | 15.00 | 0.11 | 0.00 | 1.00 | 0.00 | - | 2 | 2,125 | 227.34% |
| INSM240719P00017500 | 2024-05-28 12:16PM EDT | 17.50 | 0.04 | 0.00 | 1.00 | 0.00 | - | 66 | 585 | 202.15% |
| INSM240719P00020000 | 2024-05-31 1:51PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 21,762 | 114.06% |
| INSM240719P00022500 | 2024-05-31 1:55PM EDT | 22.50 | 0.10 | 0.05 | 0.20 | 0.00 | - | 10 | 859 | 125.39% |
| INSM240719P00025000 | 2024-05-30 12:43PM EDT | 25.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 126 | 1,135 | 108.20% |
| INSM240719P00027500 | 2024-05-29 11:05AM EDT | 27.50 | 0.20 | 0.00 | 1.00 | 0.00 | - | 3 | 38 | 129.98% |
| INSM240719P00030000 | 2024-05-31 3:32PM EDT | 30.00 | 0.15 | 0.05 | 0.60 | 0.00 | - | 1 | 611 | 105.86% |
| INSM240719P00032500 | 2024-05-30 12:42PM EDT | 32.50 | 0.15 | 0.00 | 0.55 | 0.00 | - | 26 | 180 | 91.02% |
| INSM240719P00035000 | 2024-05-30 9:48AM EDT | 35.00 | 0.13 | 0.15 | 0.35 | 0.00 | - | 2 | 119 | 78.71% |
| INSM240719P00037500 | 2024-06-03 9:46AM EDT | 37.50 | 0.30 | 0.10 | 0.95 | 0.00 | - | 8 | 266 | 81.54% |
| INSM240719P00040000 | 2024-06-03 11:04AM EDT | 40.00 | 0.35 | 0.35 | 0.60 | -0.15 | -30.00% | 31 | 1,096 | 69.14% |
| INSM240719P00042500 | 2024-05-29 3:24PM EDT | 42.50 | 1.25 | 0.45 | 0.90 | 0.00 | - | - | 3 | 65.33% |
| INSM240719P00045000 | 2024-06-03 3:41PM EDT | 45.00 | 0.80 | 0.80 | 0.90 | -0.20 | -20.00% | 45 | 2,039 | 59.33% |
| INSM240719P00047500 | 2024-05-31 11:54AM EDT | 47.50 | 1.60 | 1.05 | 1.70 | 0.00 | - | 4 | 20 | 59.06% |
| INSM240719P00050000 | 2024-06-03 2:39PM EDT | 50.00 | 1.65 | 1.50 | 2.00 | -0.95 | -36.54% | 3 | 300 | 53.49% |
| INSM240719P00052500 | 2024-06-03 12:10PM EDT | 52.50 | 2.15 | 2.50 | 3.00 | -1.30 | -37.68% | 5 | 558 | 54.86% |
| INSM240719P00055000 | 2024-06-03 3:24PM EDT | 55.00 | 3.50 | 3.00 | 4.10 | -0.90 | -20.45% | 61 | 9 | 50.49% |
| INSM240719P00057500 | 2024-06-03 2:22PM EDT | 57.50 | 4.50 | 4.40 | 5.50 | -1.20 | -21.05% | 417 | 177 | 50.85% |
| INSM240719P00060000 | 2024-05-31 10:41AM EDT | 60.00 | 6.92 | 5.90 | 7.40 | 0.00 | - | 5 | 25 | 52.15% |
| INSM240719P00065000 | 2024-05-31 11:06AM EDT | 65.00 | 11.24 | 9.50 | 11.20 | 0.00 | - | 3 | 6 | 51.22% |
© 2024 Yahoo. All rights reserved.