Insmed Incorporated (INSM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSM240816C00017500 | 2024-05-28 9:34AM EDT | 17.50 | 31.55 | 48.00 | 51.60 | 0.00 | - | 1 | 1 | 246.48% |
| INSM240816C00022500 | 2024-05-24 11:10AM EDT | 22.50 | 9.00 | 43.00 | 47.30 | 0.00 | - | 6 | 6 | 232.52% |
| INSM240816C00025000 | 2024-06-07 11:27AM EDT | 25.00 | 32.15 | 41.50 | 44.20 | 0.00 | - | 5 | 48 | 189.94% |
| INSM240816C00027500 | 2024-05-29 11:08AM EDT | 27.50 | 22.30 | 38.00 | 41.90 | 0.00 | - | 7 | 5 | 181.20% |
| INSM240816C00030000 | 2024-06-21 11:51AM EDT | 30.00 | 37.30 | 36.40 | 40.20 | +9.53 | +34.32% | 1 | 130 | 117.58% |
| INSM240816C00032500 | 2024-05-15 10:36AM EDT | 32.50 | 8.20 | 30.30 | 32.80 | 0.00 | - | 111 | 111 | 0.00% |
| INSM240816C00035000 | 2024-05-31 10:11AM EDT | 35.00 | 22.50 | 31.00 | 35.10 | 0.00 | - | 2 | 28 | 75.20% |
| INSM240816C00037500 | 2024-05-31 12:32PM EDT | 37.50 | 18.46 | 28.50 | 31.90 | 0.00 | - | 1 | 1 | 127.49% |
| INSM240816C00040000 | 2024-05-29 3:53PM EDT | 40.00 | 15.20 | 27.40 | 29.80 | 0.00 | - | 269 | 913 | 93.07% |
| INSM240816C00045000 | 2024-06-14 3:17PM EDT | 45.00 | 20.30 | 21.10 | 25.40 | 0.00 | - | 1 | 392 | 62.70% |
| INSM240816C00047500 | 2024-06-07 11:39AM EDT | 47.50 | 11.66 | 18.50 | 22.30 | 0.00 | - | 5 | 5 | 93.95% |
| INSM240816C00050000 | 2024-06-13 9:55AM EDT | 50.00 | 15.50 | 17.70 | 21.00 | 0.00 | - | 10 | 16 | 76.17% |
| INSM240816C00052500 | 2024-06-12 9:54AM EDT | 52.50 | 11.67 | 15.10 | 18.40 | 0.00 | - | 5 | 10 | 65.63% |
| INSM240816C00055000 | 2024-06-11 9:49AM EDT | 55.00 | 7.50 | 14.00 | 15.60 | 0.00 | - | 1 | 98 | 65.77% |
| INSM240816C00057500 | 2024-06-10 12:49PM EDT | 57.50 | 6.10 | 12.00 | 14.40 | 0.00 | - | 1 | 65 | 68.56% |
| INSM240816C00060000 | 2024-06-20 1:36PM EDT | 60.00 | 7.50 | 8.40 | 12.40 | 0.00 | - | 10 | 536 | 55.25% |
| INSM240816C00062500 | 2024-06-12 10:18AM EDT | 62.50 | 4.50 | 8.00 | 10.10 | 0.00 | - | - | 0 | 58.06% |
| INSM240816C00065000 | 2024-06-21 1:11PM EDT | 65.00 | 7.00 | 6.60 | 9.50 | +2.00 | +40.00% | 4 | 20 | 62.18% |
| INSM240816C00070000 | 2024-06-21 3:17PM EDT | 70.00 | 4.30 | 4.00 | 6.50 | +0.60 | +16.22% | 69 | 278 | 57.67% |
| INSM240816C00075000 | 2024-06-21 3:55PM EDT | 75.00 | 2.45 | 2.30 | 3.70 | +0.45 | +22.50% | 16 | 33 | 52.49% |
| INSM240816C00080000 | 2024-06-11 3:33PM EDT | 80.00 | 1.23 | 0.70 | 4.60 | 0.00 | - | - | 4 | 61.65% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSM240816P00012500 | 2024-06-03 9:30AM EDT | 12.50 | 0.05 | 0.00 | 2.25 | 0.00 | - | 3 | 31 | 308.01% |
| INSM240816P00015000 | 2024-06-11 1:10PM EDT | 15.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 7 | 95 | 167.97% |
| INSM240816P00017500 | 2024-05-29 9:30AM EDT | 17.50 | 0.35 | 0.00 | 2.25 | 0.00 | - | 10 | 66 | 247.27% |
| INSM240816P00020000 | 2024-06-20 9:30AM EDT | 20.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 5 | 292 | 137.11% |
| INSM240816P00022500 | 2024-06-07 12:39PM EDT | 22.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 67 | 129.69% |
| INSM240816P00025000 | 2024-06-07 12:39PM EDT | 25.00 | 0.74 | 0.00 | 2.00 | 0.00 | - | 2 | 61 | 180.96% |
| INSM240816P00030000 | 2024-06-11 10:42AM EDT | 30.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 1 | 157 | 115.14% |
| INSM240816P00032500 | 2024-05-29 12:00PM EDT | 32.50 | 0.95 | 0.00 | 0.50 | 0.00 | - | 36 | 263 | 103.13% |
| INSM240816P00035000 | 2024-06-07 2:50PM EDT | 35.00 | 0.40 | 0.05 | 1.00 | 0.00 | - | 3 | 120 | 108.84% |
| INSM240816P00037500 | 2024-05-30 1:15PM EDT | 37.50 | 0.70 | 0.00 | 2.40 | 0.00 | - | 40 | 59 | 121.73% |
| INSM240816P00040000 | 2024-06-20 3:28PM EDT | 40.00 | 0.30 | 0.10 | 0.55 | 0.00 | - | 1 | 308 | 81.25% |
| INSM240816P00045000 | 2024-06-21 10:20AM EDT | 45.00 | 0.28 | 0.15 | 2.10 | -0.22 | -44.00% | 1 | 782 | 89.45% |
| INSM240816P00047500 | 2024-06-05 9:42AM EDT | 47.50 | 1.79 | 0.00 | 1.25 | 0.00 | - | 2 | 142 | 68.16% |
| INSM240816P00050000 | 2024-06-20 3:04PM EDT | 50.00 | 1.30 | 0.00 | 1.30 | 0.00 | - | 7 | 543 | 60.99% |
| INSM240816P00052500 | 2024-06-05 1:32PM EDT | 52.50 | 2.90 | 0.00 | 1.65 | 0.00 | - | 13 | 14 | 57.28% |
| INSM240816P00055000 | 2024-06-21 3:45PM EDT | 55.00 | 0.93 | 0.60 | 1.45 | -0.77 | -45.29% | 2 | 191 | 53.22% |
| INSM240816P00057500 | 2024-06-21 12:28PM EDT | 57.50 | 1.60 | 0.00 | 2.05 | -2.90 | -64.44% | 6 | 135 | 60.06% |
| INSM240816P00060000 | 2024-06-21 11:57AM EDT | 60.00 | 2.24 | 1.35 | 3.10 | -4.76 | -68.00% | 5 | 7 | 53.03% |
| INSM240816P00065000 | 2024-06-21 3:56PM EDT | 65.00 | 4.14 | 3.60 | 4.50 | -7.66 | -64.92% | 47 | 6 | 52.21% |
| INSM240816P00070000 | 2024-06-20 1:58PM EDT | 70.00 | 8.20 | 6.00 | 7.60 | 0.00 | - | 2 | 4 | 53.35% |
© 2024 Yahoo. All rights reserved.