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 | 50.50 | 54.00 | 0.00 | - | 3 | 5 | 217.19% |
| INSM240719C00020000 | 2024-05-29 2:29PM EDT | 20.00 | 31.00 | 48.00 | 51.50 | 0.00 | - | 8 | 7 | 196.88% |
| INSM240719C00022500 | 2024-06-24 1:33PM EDT | 22.50 | 46.70 | 45.50 | 49.00 | 0.00 | - | 13 | 141 | 178.91% |
| INSM240719C00025000 | 2024-06-06 1:33PM EDT | 25.00 | 33.90 | 43.00 | 46.50 | 0.00 | - | 1 | 737 | 163.28% |
| INSM240719C00027500 | 2024-06-25 9:41AM EDT | 27.50 | 42.50 | 40.50 | 43.90 | +5.97 | +16.34% | 1 | 7 | 296.29% |
| INSM240719C00030000 | 2024-06-25 9:49AM EDT | 30.00 | 40.00 | 38.30 | 41.20 | +3.40 | +9.29% | 1 | 18,502 | 135.94% |
| INSM240719C00032500 | 2024-06-24 9:30AM EDT | 32.50 | 35.08 | 35.50 | 39.00 | 0.00 | - | 3 | 103 | 123.44% |
| INSM240719C00035000 | 2024-06-24 9:30AM EDT | 35.00 | 32.63 | 33.00 | 36.50 | 0.00 | - | 3 | 2,633 | 112.50% |
| INSM240719C00037500 | 2024-05-31 10:49AM EDT | 37.50 | 19.03 | 30.50 | 33.70 | 0.00 | - | 1 | 3 | 203.13% |
| INSM240719C00040000 | 2024-06-25 2:17PM EDT | 40.00 | 29.53 | 28.00 | 30.70 | +0.22 | +0.75% | 1 | 2,680 | 165.72% |
| INSM240719C00045000 | 2024-06-25 2:17PM EDT | 45.00 | 25.35 | 24.70 | 25.40 | +0.55 | +2.22% | 5 | 24,224 | 105.76% |
| INSM240719C00047500 | 2024-06-05 11:01AM EDT | 47.50 | 11.77 | 21.70 | 23.30 | 0.00 | - | 10 | 25 | 91.60% |
| INSM240719C00050000 | 2024-06-10 3:26PM EDT | 50.00 | 11.70 | 19.60 | 20.60 | 0.00 | - | 1 | 107 | 86.82% |
| INSM240719C00052500 | 2024-06-24 3:58PM EDT | 52.50 | 16.50 | 17.20 | 18.00 | 0.00 | - | 4 | 238 | 76.37% |
| INSM240719C00055000 | 2024-06-25 9:38AM EDT | 55.00 | 15.50 | 14.90 | 15.50 | +0.49 | +3.26% | 5 | 2,453 | 70.22% |
| INSM240719C00057500 | 2024-06-24 3:58PM EDT | 57.50 | 11.75 | 12.50 | 13.10 | 0.00 | - | 4 | 508 | 63.23% |
| INSM240719C00060000 | 2024-06-24 2:12PM EDT | 60.00 | 10.35 | 10.20 | 10.70 | 0.00 | - | 3 | 601 | 56.79% |
| INSM240719C00062500 | 2024-06-24 3:50PM EDT | 62.50 | 8.90 | 7.50 | 8.50 | +0.90 | +11.25% | 1 | 88 | 57.37% |
| INSM240719C00065000 | 2024-06-25 3:57PM EDT | 65.00 | 6.32 | 6.20 | 6.60 | -0.18 | -2.77% | 31 | 1,899 | 51.71% |
| INSM240719C00070000 | 2024-06-25 3:56PM EDT | 70.00 | 3.35 | 3.20 | 3.50 | +0.15 | +4.69% | 1,208 | 1,433 | 51.03% |
| INSM240719C00075000 | 2024-06-25 3:53PM EDT | 75.00 | 1.45 | 1.40 | 1.75 | -0.10 | -6.45% | 606 | 1,694 | 51.76% |
| INSM240719C00080000 | 2024-06-25 12:44PM EDT | 80.00 | 0.70 | 0.70 | 0.75 | -0.20 | -22.22% | 15 | 228 | 50.78% |
| INSM240719C00085000 | 2024-06-25 9:51AM EDT | 85.00 | 0.45 | 0.00 | 0.85 | +0.15 | +50.00% | 2 | 19 | 56.10% |
| INSM240719C00090000 | 2024-06-25 3:53PM EDT | 90.00 | 0.11 | 0.05 | 0.40 | -0.89 | -89.00% | 2 | 1 | 58.98% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSM240719P00012500 | 2024-06-25 9:46AM EDT | 12.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 7,317 | 256.25% |
| INSM240719P00015000 | 2024-06-24 1:59PM EDT | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 2,122 | 228.13% |
| INSM240719P00017500 | 2024-06-12 11:34AM EDT | 17.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 584 | 206.25% |
| INSM240719P00020000 | 2024-06-20 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 21,756 | 187.50% |
| INSM240719P00022500 | 2024-06-06 2:57PM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 862 | 170.31% |
| INSM240719P00025000 | 2024-06-13 2:16PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 40 | 1,349 | 167.97% |
| INSM240719P00027500 | 2024-06-10 2:39PM EDT | 27.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 38 | 140.63% |
| INSM240719P00030000 | 2024-06-24 1:44PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 621 | 139.84% |
| INSM240719P00032500 | 2024-05-30 12:42PM EDT | 32.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 26 | 180 | 174.22% |
| INSM240719P00035000 | 2024-06-14 10:27AM EDT | 35.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 5 | 114 | 159.28% |
| INSM240719P00037500 | 2024-06-21 1:47PM EDT | 37.50 | 0.10 | 0.00 | 0.60 | 0.00 | - | 4 | 277 | 139.06% |
| INSM240719P00040000 | 2024-06-25 1:42PM EDT | 40.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 25 | 1,101 | 108.59% |
| INSM240719P00042500 | 2024-05-29 3:24PM EDT | 42.50 | 1.25 | 0.00 | 0.75 | 0.00 | - | - | 3 | 119.73% |
| INSM240719P00045000 | 2024-06-25 2:17PM EDT | 45.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 17 | 2,084 | 106.45% |
| INSM240719P00047500 | 2024-06-20 9:30AM EDT | 47.50 | 0.30 | 0.00 | 0.70 | 0.00 | - | 5 | 25 | 95.31% |
| INSM240719P00050000 | 2024-06-21 11:13AM EDT | 50.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 4 | 285 | 86.04% |
| INSM240719P00052500 | 2024-06-21 11:30AM EDT | 52.50 | 0.30 | 0.10 | 0.75 | 0.00 | - | 6 | 544 | 78.03% |
| INSM240719P00055000 | 2024-06-25 1:57PM EDT | 55.00 | 0.25 | 0.25 | 0.30 | -0.05 | -16.67% | 13 | 140 | 61.04% |
| INSM240719P00057500 | 2024-06-24 1:49PM EDT | 57.50 | 0.40 | 0.00 | 0.50 | 0.00 | - | 9 | 651 | 50.64% |
| INSM240719P00060000 | 2024-06-25 3:28PM EDT | 60.00 | 0.60 | 0.40 | 0.75 | -0.03 | -4.76% | 38 | 991 | 52.34% |
| INSM240719P00062500 | 2024-06-25 9:42AM EDT | 62.50 | 1.05 | 0.65 | 1.00 | +0.05 | +5.00% | 2 | 204 | 51.56% |
| INSM240719P00065000 | 2024-06-25 3:58PM EDT | 65.00 | 1.40 | 1.30 | 1.55 | -0.45 | -24.32% | 12 | 1,673 | 49.37% |
| INSM240719P00070000 | 2024-06-25 3:59PM EDT | 70.00 | 3.60 | 3.30 | 4.00 | -0.42 | -10.45% | 126 | 175 | 53.96% |
| INSM240719P00075000 | 2024-06-25 3:05PM EDT | 75.00 | 6.80 | 5.80 | 8.00 | 0.00 | - | 136 | 2 | 66.43% |
© 2024 Yahoo. All rights reserved.