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 | 49.10 | 52.70 | 0.00 | - | 1 | 2 | 882.42% |
| INSM240621C00015000 | 2024-06-04 9:30AM EDT | 15.00 | 41.18 | 46.90 | 50.00 | 0.00 | - | 3 | 3 | 749.61% |
| INSM240621C00017500 | 2024-06-04 9:30AM EDT | 17.50 | 38.73 | 44.10 | 47.40 | 0.00 | - | 3 | 4 | 656.25% |
| INSM240621C00020000 | 2024-06-04 1:09PM EDT | 20.00 | 37.60 | 41.70 | 44.70 | 0.00 | - | 1 | 13 | 561.33% |
| INSM240621C00022500 | 2024-06-13 9:34AM EDT | 22.50 | 39.72 | 40.50 | 42.20 | 0.00 | - | 1 | 151 | 508.59% |
| INSM240621C00025000 | 2024-06-14 3:40PM EDT | 25.00 | 39.05 | 38.00 | 39.70 | +1.05 | +2.76% | 1 | 9,785 | 462.11% |
| INSM240621C00027500 | 2024-06-12 11:43AM EDT | 27.50 | 35.00 | 35.40 | 37.20 | 0.00 | - | 3 | 359 | 420.51% |
| INSM240621C00030000 | 2024-06-10 11:33AM EDT | 30.00 | 28.05 | 33.00 | 34.70 | 0.00 | - | 3 | 5,380 | 382.42% |
| INSM240621C00032500 | 2024-06-03 10:14AM EDT | 32.50 | 23.76 | 29.30 | 32.20 | 0.00 | - | 2 | 223 | 347.66% |
| INSM240621C00035000 | 2024-06-03 2:07PM EDT | 35.00 | 22.30 | 28.10 | 29.70 | 0.00 | - | 1 | 1,490 | 315.43% |
| INSM240621C00037500 | 2024-06-11 2:57PM EDT | 37.50 | 24.50 | 25.40 | 27.20 | 0.00 | - | 1 | 299 | 285.16% |
| INSM240621C00040000 | 2024-06-14 3:19PM EDT | 40.00 | 23.50 | 23.20 | 24.70 | +1.50 | +6.82% | 6 | 7,666 | 142.97% |
| INSM240621C00042500 | 2024-05-29 11:22AM EDT | 42.50 | 9.00 | 19.20 | 22.70 | 0.00 | - | - | 1 | 265.82% |
| INSM240621C00045000 | 2024-06-11 12:15PM EDT | 45.00 | 16.80 | 18.10 | 19.70 | 0.00 | - | 1 | 58 | 204.49% |
| INSM240621C00047500 | 2024-06-10 12:50PM EDT | 47.50 | 11.40 | 15.60 | 17.30 | 0.00 | - | 104 | 303 | 95.31% |
| INSM240621C00050000 | 2024-06-14 3:25PM EDT | 50.00 | 13.71 | 13.30 | 14.80 | +1.98 | +16.88% | 1 | 628 | 101.56% |
| INSM240621C00052500 | 2024-06-14 3:35PM EDT | 52.50 | 11.49 | 10.80 | 12.30 | +2.59 | +29.10% | 5 | 92 | 84.57% |
| INSM240621C00055000 | 2024-06-14 11:56AM EDT | 55.00 | 8.80 | 8.10 | 9.30 | +0.95 | +12.10% | 5 | 885 | 88.09% |
| INSM240621C00057500 | 2024-06-14 12:40PM EDT | 57.50 | 6.00 | 6.10 | 7.30 | -0.70 | -10.45% | 10 | 171 | 62.50% |
| INSM240621C00060000 | 2024-06-14 10:26AM EDT | 60.00 | 4.32 | 4.00 | 4.50 | +1.82 | +72.80% | 18 | 1,896 | 56.74% |
| INSM240621C00062500 | 2024-06-14 3:43PM EDT | 62.50 | 2.28 | 2.00 | 2.45 | +0.98 | +75.38% | 52 | 263 | 47.07% |
| INSM240621C00065000 | 2024-06-14 3:55PM EDT | 65.00 | 1.18 | 0.85 | 1.40 | +0.61 | +107.02% | 162 | 4,291 | 53.13% |
| INSM240621C00070000 | 2024-06-14 3:59PM EDT | 70.00 | 0.30 | 0.20 | 0.30 | +0.15 | +100.00% | 147 | 3,277 | 52.73% |
| INSM240621C00075000 | 2024-06-14 3:54PM EDT | 75.00 | 0.17 | 0.00 | 0.30 | -0.03 | -15.00% | 1 | 406 | 71.09% |
| INSM240621C00085000 | 2024-06-13 9:56AM EDT | 85.00 | 0.33 | 0.00 | 0.65 | 0.00 | - | 6 | 11 | 130.47% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSM240621P00012500 | 2024-06-14 1:11PM EDT | 12.50 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 1 | 4,706 | 453.13% |
| INSM240621P00015000 | 2024-06-14 11:25AM EDT | 15.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 2 | 5,673 | 403.13% |
| INSM240621P00017500 | 2024-06-13 3:18PM EDT | 17.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1,422 | 362.50% |
| INSM240621P00020000 | 2024-06-14 12:50PM EDT | 20.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 1,278 | 325.00% |
| INSM240621P00022500 | 2024-06-14 1:12PM EDT | 22.50 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 1 | 4,910 | 293.75% |
| INSM240621P00025000 | 2024-06-13 2:12PM EDT | 25.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 25 | 637 | 265.63% |
| INSM240621P00027500 | 2024-06-10 1:44PM EDT | 27.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 210 | 240.63% |
| INSM240621P00030000 | 2024-05-31 11:55AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 758 | 217.19% |
| INSM240621P00032500 | 2024-06-05 10:38AM EDT | 32.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 15 | 224 | 195.31% |
| INSM240621P00035000 | 2024-06-13 10:10AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 837 | 176.56% |
| INSM240621P00037500 | 2024-06-12 11:27AM EDT | 37.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 551 | 240.63% |
| INSM240621P00040000 | 2024-06-14 1:27PM EDT | 40.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 27 | 3,715 | 139.84% |
| INSM240621P00042500 | 2024-06-05 1:56PM EDT | 42.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 105 | 1,113 | 192.19% |
| INSM240621P00045000 | 2024-06-13 11:23AM EDT | 45.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 331 | 117.97% |
| INSM240621P00047500 | 2024-06-12 10:49AM EDT | 47.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 361 | 113.67% |
| INSM240621P00050000 | 2024-06-13 2:12PM EDT | 50.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 19 | 1,589 | 100.78% |
| INSM240621P00052500 | 2024-06-11 9:30AM EDT | 52.50 | 0.75 | 0.00 | 0.75 | 0.00 | - | 2 | 490 | 107.62% |
| INSM240621P00055000 | 2024-06-14 12:53PM EDT | 55.00 | 0.15 | 0.05 | 0.25 | +0.05 | +50.00% | 1 | 675 | 69.92% |
| INSM240621P00057500 | 2024-06-14 2:38PM EDT | 57.50 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 3 | 81 | 53.13% |
| INSM240621P00060000 | 2024-06-14 3:07PM EDT | 60.00 | 0.43 | 0.00 | 0.80 | -0.52 | -54.74% | 3 | 116 | 65.33% |
| INSM240621P00062500 | 2024-06-14 3:59PM EDT | 62.50 | 0.90 | 0.80 | 1.00 | -0.60 | -40.00% | 145 | 43 | 46.14% |
| INSM240621P00065000 | 2024-06-14 3:57PM EDT | 65.00 | 2.08 | 2.00 | 2.40 | -0.77 | -27.02% | 21 | 40 | 50.78% |
| INSM240621P00070000 | 2024-06-14 3:55PM EDT | 70.00 | 6.30 | 5.60 | 7.20 | +0.95 | +17.76% | 4 | 1 | 56.64% |
| INSM240621P00075000 | 2024-05-29 2:10PM EDT | 75.00 | 24.00 | 9.60 | 12.50 | 0.00 | - | - | 0 | 135.50% |
© 2024 Yahoo. All rights reserved.