Australia markets closed

Insmed Incorporated (INSM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
69.71+1.28 (+1.87%)
At close: 04:00PM EDT
69.79 +0.08 (+0.11%)
After hours: 06:42PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INSM240719C000175002024-05-28 10:08AM EDT17.5029.0350.5054.000.00-35217.19%
INSM240719C000200002024-05-29 2:29PM EDT20.0031.0048.0051.500.00-87196.88%
INSM240719C000225002024-06-24 1:33PM EDT22.5046.7045.5049.000.00-13141178.91%
INSM240719C000250002024-06-06 1:33PM EDT25.0033.9043.0046.500.00-1737163.28%
INSM240719C000275002024-06-25 9:41AM EDT27.5042.5040.5043.90+5.97+16.34%17296.29%
INSM240719C000300002024-06-25 9:49AM EDT30.0040.0038.3041.20+3.40+9.29%118,502135.94%
INSM240719C000325002024-06-24 9:30AM EDT32.5035.0835.5039.000.00-3103123.44%
INSM240719C000350002024-06-24 9:30AM EDT35.0032.6333.0036.500.00-32,633112.50%
INSM240719C000375002024-05-31 10:49AM EDT37.5019.0330.5033.700.00-13203.13%
INSM240719C000400002024-06-25 2:17PM EDT40.0029.5328.0030.70+0.22+0.75%12,680165.72%
INSM240719C000450002024-06-25 2:17PM EDT45.0025.3524.7025.40+0.55+2.22%524,224105.76%
INSM240719C000475002024-06-05 11:01AM EDT47.5011.7721.7023.300.00-102591.60%
INSM240719C000500002024-06-10 3:26PM EDT50.0011.7019.6020.600.00-110786.82%
INSM240719C000525002024-06-24 3:58PM EDT52.5016.5017.2018.000.00-423876.37%
INSM240719C000550002024-06-25 9:38AM EDT55.0015.5014.9015.50+0.49+3.26%52,45370.22%
INSM240719C000575002024-06-24 3:58PM EDT57.5011.7512.5013.100.00-450863.23%
INSM240719C000600002024-06-24 2:12PM EDT60.0010.3510.2010.700.00-360156.79%
INSM240719C000625002024-06-24 3:50PM EDT62.508.907.508.50+0.90+11.25%18857.37%
INSM240719C000650002024-06-25 3:57PM EDT65.006.326.206.60-0.18-2.77%311,89951.71%
INSM240719C000700002024-06-25 3:56PM EDT70.003.353.203.50+0.15+4.69%1,2081,43351.03%
INSM240719C000750002024-06-25 3:53PM EDT75.001.451.401.75-0.10-6.45%6061,69451.76%
INSM240719C000800002024-06-25 12:44PM EDT80.000.700.700.75-0.20-22.22%1522850.78%
INSM240719C000850002024-06-25 9:51AM EDT85.000.450.000.85+0.15+50.00%21956.10%
INSM240719C000900002024-06-25 3:53PM EDT90.000.110.050.40-0.89-89.00%2158.98%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INSM240719P000125002024-06-25 9:46AM EDT12.500.010.000.050.00-17,317256.25%
INSM240719P000150002024-06-24 1:59PM EDT15.000.030.000.050.00-32,122228.13%
INSM240719P000175002024-06-12 11:34AM EDT17.500.040.000.050.00-1584206.25%
INSM240719P000200002024-06-20 9:30AM EDT20.000.050.000.050.00-121,756187.50%
INSM240719P000225002024-06-06 2:57PM EDT22.500.050.000.050.00-3862170.31%
INSM240719P000250002024-06-13 2:16PM EDT25.000.050.000.100.00-401,349167.97%
INSM240719P000275002024-06-10 2:39PM EDT27.500.050.000.050.00-138140.63%
INSM240719P000300002024-06-24 1:44PM EDT30.000.050.000.100.00-20621139.84%
INSM240719P000325002024-05-30 12:42PM EDT32.500.150.000.750.00-26180174.22%
INSM240719P000350002024-06-14 10:27AM EDT35.000.060.000.750.00-5114159.28%
INSM240719P000375002024-06-21 1:47PM EDT37.500.100.000.600.00-4277139.06%
INSM240719P000400002024-06-25 1:42PM EDT40.000.100.050.200.00-251,101108.59%
INSM240719P000425002024-05-29 3:24PM EDT42.501.250.000.750.00--3119.73%
INSM240719P000450002024-06-25 2:17PM EDT45.000.200.000.700.00-172,084106.45%
INSM240719P000475002024-06-20 9:30AM EDT47.500.300.000.700.00-52595.31%
INSM240719P000500002024-06-21 11:13AM EDT50.000.130.000.750.00-428586.04%
INSM240719P000525002024-06-21 11:30AM EDT52.500.300.100.750.00-654478.03%
INSM240719P000550002024-06-25 1:57PM EDT55.000.250.250.30-0.05-16.67%1314061.04%
INSM240719P000575002024-06-24 1:49PM EDT57.500.400.000.500.00-965150.64%
INSM240719P000600002024-06-25 3:28PM EDT60.000.600.400.75-0.03-4.76%3899152.34%
INSM240719P000625002024-06-25 9:42AM EDT62.501.050.651.00+0.05+5.00%220451.56%
INSM240719P000650002024-06-25 3:58PM EDT65.001.401.301.55-0.45-24.32%121,67349.37%
INSM240719P000700002024-06-25 3:59PM EDT70.003.603.304.00-0.42-10.45%12617553.96%
INSM240719P000750002024-06-25 3:05PM EDT75.006.805.808.000.00-136266.43%