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 | 48.00 | 52.00 | 0.00 | - | 3 | 5 | 342.19% |
| INSM240719C00020000 | 2024-05-29 2:29PM EDT | 20.00 | 31.00 | 44.50 | 49.00 | 0.00 | - | 8 | 7 | 437.11% |
| INSM240719C00022500 | 2024-06-24 1:33PM EDT | 22.50 | 46.70 | 42.00 | 46.50 | 0.00 | - | 13 | 137 | 397.85% |
| INSM240719C00025000 | 2024-06-06 1:33PM EDT | 25.00 | 33.90 | 39.50 | 44.20 | 0.00 | - | 1 | 676 | 374.41% |
| INSM240719C00027500 | 2024-06-25 9:41AM EDT | 27.50 | 42.50 | 37.00 | 41.10 | 0.00 | - | 1 | 7 | 311.13% |
| INSM240719C00030000 | 2024-06-28 3:00PM EDT | 30.00 | 36.30 | 34.80 | 38.00 | -3.70 | -9.25% | 1 | 18,502 | 250.59% |
| INSM240719C00032500 | 2024-06-24 9:30AM EDT | 32.50 | 35.08 | 32.00 | 36.50 | 0.00 | - | 3 | 103 | 279.49% |
| INSM240719C00035000 | 2024-06-24 9:30AM EDT | 35.00 | 32.63 | 29.70 | 33.80 | 0.00 | - | 3 | 2,633 | 247.66% |
| INSM240719C00037500 | 2024-05-31 10:49AM EDT | 37.50 | 19.03 | 27.00 | 31.70 | 0.00 | - | 1 | 3 | 241.99% |
| INSM240719C00040000 | 2024-06-28 11:06AM EDT | 40.00 | 25.50 | 24.70 | 27.60 | -2.33 | -8.37% | 124 | 2,679 | 152.15% |
| INSM240719C00045000 | 2024-06-28 3:50PM EDT | 45.00 | 21.00 | 22.00 | 22.60 | -1.47 | -6.54% | 104 | 24,226 | 105.08% |
| INSM240719C00047500 | 2024-06-05 11:01AM EDT | 47.50 | 11.77 | 17.10 | 21.60 | 0.00 | - | 10 | 25 | 162.06% |
| INSM240719C00050000 | 2024-06-10 3:26PM EDT | 50.00 | 11.70 | 15.10 | 18.90 | 0.00 | - | 1 | 107 | 139.60% |
| INSM240719C00052500 | 2024-06-24 3:58PM EDT | 52.50 | 16.50 | 12.50 | 16.50 | 0.00 | - | 4 | 238 | 126.22% |
| INSM240719C00055000 | 2024-06-28 12:08PM EDT | 55.00 | 11.60 | 10.10 | 14.70 | -2.10 | -15.33% | 12 | 2,449 | 64.06% |
| INSM240719C00057500 | 2024-06-26 1:12PM EDT | 57.50 | 10.43 | 8.50 | 12.60 | -0.81 | -7.21% | 1 | 508 | 72.41% |
| INSM240719C00060000 | 2024-06-28 3:56PM EDT | 60.00 | 8.47 | 7.90 | 8.90 | -0.13 | -1.51% | 56 | 605 | 66.80% |
| INSM240719C00062500 | 2024-06-28 11:26AM EDT | 62.50 | 5.50 | 5.90 | 7.00 | -2.00 | -26.67% | 31 | 89 | 62.62% |
| INSM240719C00065000 | 2024-06-28 12:00PM EDT | 65.00 | 4.10 | 3.20 | 5.30 | -0.90 | -18.00% | 189 | 2,016 | 51.12% |
| INSM240719C00070000 | 2024-06-28 3:43PM EDT | 70.00 | 2.50 | 2.20 | 3.00 | +0.10 | +4.17% | 486 | 1,091 | 61.33% |
| INSM240719C00075000 | 2024-06-28 3:59PM EDT | 75.00 | 1.75 | 1.75 | 1.95 | +0.50 | +40.00% | 526 | 2,463 | 73.05% |
| INSM240719C00080000 | 2024-06-28 1:39PM EDT | 80.00 | 0.05 | 0.15 | 1.45 | -0.80 | -94.12% | 6 | 297 | 68.65% |
| INSM240719C00085000 | 2024-06-25 9:51AM EDT | 85.00 | 0.45 | 0.00 | 1.15 | 0.00 | - | 2 | 21 | 76.47% |
| INSM240719C00090000 | 2024-06-25 3:53PM EDT | 90.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 80.86% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSM240719P00012500 | 2024-06-26 10:28AM EDT | 12.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 7,317 | 275.00% |
| INSM240719P00015000 | 2024-06-24 1:59PM EDT | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 2,122 | 245.31% |
| INSM240719P00017500 | 2024-06-12 11:34AM EDT | 17.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 584 | 220.31% |
| INSM240719P00020000 | 2024-06-20 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 21,756 | 198.44% |
| INSM240719P00022500 | 2024-06-27 3:52PM EDT | 22.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 861 | 181.25% |
| INSM240719P00025000 | 2024-06-13 2:16PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 1,349 | 164.06% |
| INSM240719P00027500 | 2024-06-10 2:39PM EDT | 27.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 38 | 148.44% |
| INSM240719P00030000 | 2024-06-24 1:44PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 621 | 146.88% |
| INSM240719P00032500 | 2024-05-30 12:42PM EDT | 32.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 26 | 180 | 183.59% |
| INSM240719P00035000 | 2024-06-14 10:27AM EDT | 35.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 5 | 114 | 166.99% |
| INSM240719P00037500 | 2024-06-27 12:31PM EDT | 37.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 289 | 108.98% |
| INSM240719P00040000 | 2024-06-28 10:19AM EDT | 40.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 1 | 1,132 | 118.56% |
| INSM240719P00042500 | 2024-05-29 3:24PM EDT | 42.50 | 1.25 | 0.00 | 0.75 | 0.00 | - | - | 3 | 123.24% |
| INSM240719P00045000 | 2024-06-28 3:22PM EDT | 45.00 | 0.10 | 0.00 | 0.30 | -0.10 | -50.00% | 5 | 2,084 | 92.19% |
| INSM240719P00047500 | 2024-06-20 9:30AM EDT | 47.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 5 | 25 | 97.85% |
| INSM240719P00050000 | 2024-06-27 11:22AM EDT | 50.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 285 | 75.00% |
| INSM240719P00052500 | 2024-06-28 12:24PM EDT | 52.50 | 0.30 | 0.20 | 0.50 | +0.15 | +100.00% | 45 | 539 | 73.05% |
| INSM240719P00055000 | 2024-06-28 1:07PM EDT | 55.00 | 0.45 | 0.00 | 0.90 | +0.30 | +200.00% | 10 | 151 | 66.11% |
| INSM240719P00057500 | 2024-06-28 11:56AM EDT | 57.50 | 0.70 | 0.75 | 1.20 | +0.65 | +1,300.00% | 10 | 666 | 70.41% |
| INSM240719P00060000 | 2024-06-28 3:31PM EDT | 60.00 | 1.40 | 1.10 | 1.50 | +0.45 | +47.37% | 152 | 1,128 | 64.60% |
| INSM240719P00062500 | 2024-06-28 3:55PM EDT | 62.50 | 1.90 | 0.60 | 2.10 | +0.27 | +16.56% | 228 | 981 | 51.22% |
| INSM240719P00065000 | 2024-06-28 3:26PM EDT | 65.00 | 3.10 | 1.70 | 3.10 | +0.95 | +44.19% | 42 | 1,678 | 53.66% |
| INSM240719P00070000 | 2024-06-28 3:19PM EDT | 70.00 | 5.70 | 5.10 | 6.00 | +0.85 | +17.53% | 161 | 217 | 60.50% |
| INSM240719P00075000 | 2024-06-27 1:14PM EDT | 75.00 | 9.32 | 8.10 | 11.50 | +1.01 | +12.15% | 2 | 137 | 72.12% |
© 2024 Yahoo. All rights reserved.