Australia markets closed

Insmed Incorporated (INSM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
63.92+2.29 (+3.72%)
At close: 04:00PM EDT
63.50 -0.42 (-0.66%)
After hours: 06:56PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INSM240621C000125002024-05-24 3:47PM EDT12.5011.9249.1052.700.00-12882.42%
INSM240621C000150002024-06-04 9:30AM EDT15.0041.1846.9050.000.00-33749.61%
INSM240621C000175002024-06-04 9:30AM EDT17.5038.7344.1047.400.00-34656.25%
INSM240621C000200002024-06-04 1:09PM EDT20.0037.6041.7044.700.00-113561.33%
INSM240621C000225002024-06-13 9:34AM EDT22.5039.7240.5042.200.00-1151508.59%
INSM240621C000250002024-06-14 3:40PM EDT25.0039.0538.0039.70+1.05+2.76%19,785462.11%
INSM240621C000275002024-06-12 11:43AM EDT27.5035.0035.4037.200.00-3359420.51%
INSM240621C000300002024-06-10 11:33AM EDT30.0028.0533.0034.700.00-35,380382.42%
INSM240621C000325002024-06-03 10:14AM EDT32.5023.7629.3032.200.00-2223347.66%
INSM240621C000350002024-06-03 2:07PM EDT35.0022.3028.1029.700.00-11,490315.43%
INSM240621C000375002024-06-11 2:57PM EDT37.5024.5025.4027.200.00-1299285.16%
INSM240621C000400002024-06-14 3:19PM EDT40.0023.5023.2024.70+1.50+6.82%67,666142.97%
INSM240621C000425002024-05-29 11:22AM EDT42.509.0019.2022.700.00--1265.82%
INSM240621C000450002024-06-11 12:15PM EDT45.0016.8018.1019.700.00-158204.49%
INSM240621C000475002024-06-10 12:50PM EDT47.5011.4015.6017.300.00-10430395.31%
INSM240621C000500002024-06-14 3:25PM EDT50.0013.7113.3014.80+1.98+16.88%1628101.56%
INSM240621C000525002024-06-14 3:35PM EDT52.5011.4910.8012.30+2.59+29.10%59284.57%
INSM240621C000550002024-06-14 11:56AM EDT55.008.808.109.30+0.95+12.10%588588.09%
INSM240621C000575002024-06-14 12:40PM EDT57.506.006.107.30-0.70-10.45%1017162.50%
INSM240621C000600002024-06-14 10:26AM EDT60.004.324.004.50+1.82+72.80%181,89656.74%
INSM240621C000625002024-06-14 3:43PM EDT62.502.282.002.45+0.98+75.38%5226347.07%
INSM240621C000650002024-06-14 3:55PM EDT65.001.180.851.40+0.61+107.02%1624,29153.13%
INSM240621C000700002024-06-14 3:59PM EDT70.000.300.200.30+0.15+100.00%1473,27752.73%
INSM240621C000750002024-06-14 3:54PM EDT75.000.170.000.30-0.03-15.00%140671.09%
INSM240621C000850002024-06-13 9:56AM EDT85.000.330.000.650.00-611130.47%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INSM240621P000125002024-06-14 1:11PM EDT12.500.050.000.05+0.04+400.00%14,706453.13%
INSM240621P000150002024-06-14 11:25AM EDT15.000.020.000.05-0.03-60.00%25,673403.13%
INSM240621P000175002024-06-13 3:18PM EDT17.500.020.000.050.00-11,422362.50%
INSM240621P000200002024-06-14 12:50PM EDT20.000.030.000.05-0.02-40.00%21,278325.00%
INSM240621P000225002024-06-14 1:12PM EDT22.500.040.000.05+0.01+33.33%14,910293.75%
INSM240621P000250002024-06-13 2:12PM EDT25.000.010.000.050.00-25637265.63%
INSM240621P000275002024-06-10 1:44PM EDT27.500.040.000.050.00-5210240.63%
INSM240621P000300002024-05-31 11:55AM EDT30.000.050.000.050.00-8758217.19%
INSM240621P000325002024-06-05 10:38AM EDT32.500.070.000.050.00-15224195.31%
INSM240621P000350002024-06-13 10:10AM EDT35.000.050.000.050.00-3837176.56%
INSM240621P000375002024-06-12 11:27AM EDT37.500.010.000.750.00-1551240.63%
INSM240621P000400002024-06-14 1:27PM EDT40.000.010.000.05-0.02-66.67%273,715139.84%
INSM240621P000425002024-06-05 1:56PM EDT42.500.200.000.750.00-1051,113192.19%
INSM240621P000450002024-06-13 11:23AM EDT45.000.100.000.100.00-10331117.97%
INSM240621P000475002024-06-12 10:49AM EDT47.500.050.000.200.00-4361113.67%
INSM240621P000500002024-06-13 2:12PM EDT50.000.050.000.250.00-191,589100.78%
INSM240621P000525002024-06-11 9:30AM EDT52.500.750.000.750.00-2490107.62%
INSM240621P000550002024-06-14 12:53PM EDT55.000.150.050.25+0.05+50.00%167569.92%
INSM240621P000575002024-06-14 2:38PM EDT57.500.150.100.20-0.15-50.00%38153.13%
INSM240621P000600002024-06-14 3:07PM EDT60.000.430.000.80-0.52-54.74%311665.33%
INSM240621P000625002024-06-14 3:59PM EDT62.500.900.801.00-0.60-40.00%1454346.14%
INSM240621P000650002024-06-14 3:57PM EDT65.002.082.002.40-0.77-27.02%214050.78%
INSM240621P000700002024-06-14 3:55PM EDT70.006.305.607.20+0.95+17.76%4156.64%
INSM240621P000750002024-05-29 2:10PM EDT75.0024.009.6012.500.00--0135.50%