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 | 44.90 | 48.50 | 0.00 | - | 3 | 5 | 229.30% |
| INSM240719C00020000 | 2024-05-29 2:29PM EDT | 20.00 | 31.00 | 42.40 | 46.00 | 0.00 | - | 8 | 7 | 206.84% |
| INSM240719C00022500 | 2024-05-30 10:25AM EDT | 22.50 | 35.31 | 40.60 | 42.50 | 0.00 | - | 10 | 154 | 164.84% |
| INSM240719C00025000 | 2024-06-06 1:33PM EDT | 25.00 | 33.90 | 38.10 | 40.00 | 0.00 | - | 1 | 738 | 149.61% |
| INSM240719C00027500 | 2024-05-29 11:08AM EDT | 27.50 | 22.13 | 34.00 | 37.50 | 0.00 | - | 7 | 6 | 206.93% |
| INSM240719C00030000 | 2024-06-12 11:13AM EDT | 30.00 | 32.40 | 33.20 | 35.00 | 0.00 | - | 1 | 18,506 | 129.30% |
| INSM240719C00032500 | 2024-05-31 10:47AM EDT | 32.50 | 23.25 | 30.60 | 32.50 | 0.00 | - | 2 | 100 | 110.94% |
| INSM240719C00035000 | 2024-06-13 10:04AM EDT | 35.00 | 30.00 | 28.20 | 30.10 | 0.00 | - | 10 | 2,635 | 110.16% |
| INSM240719C00037500 | 2024-05-31 10:49AM EDT | 37.50 | 19.03 | 25.10 | 27.90 | 0.00 | - | 1 | 3 | 83.20% |
| INSM240719C00040000 | 2024-06-14 1:45PM EDT | 40.00 | 23.56 | 23.30 | 25.00 | +1.66 | +7.58% | 4 | 2,882 | 88.67% |
| INSM240719C00045000 | 2024-06-14 3:12PM EDT | 45.00 | 19.40 | 19.10 | 19.60 | +1.90 | +10.86% | 101 | 24,420 | 79.59% |
| INSM240719C00047500 | 2024-06-05 11:01AM EDT | 47.50 | 11.77 | 16.10 | 17.60 | 0.00 | - | 10 | 25 | 69.63% |
| INSM240719C00050000 | 2024-06-10 3:26PM EDT | 50.00 | 11.70 | 14.20 | 15.20 | 0.00 | - | 1 | 107 | 70.90% |
| INSM240719C00052500 | 2024-06-13 12:59PM EDT | 52.50 | 11.30 | 12.10 | 12.70 | 0.00 | - | 13 | 238 | 65.23% |
| INSM240719C00055000 | 2024-06-13 11:50AM EDT | 55.00 | 8.97 | 9.80 | 10.30 | 0.00 | - | 221 | 2,511 | 57.52% |
| INSM240719C00057500 | 2024-06-14 10:23AM EDT | 57.50 | 7.70 | 7.90 | 8.50 | +0.55 | +7.69% | 1 | 505 | 57.47% |
| INSM240719C00060000 | 2024-06-14 3:39PM EDT | 60.00 | 6.30 | 6.10 | 6.60 | +1.30 | +26.00% | 9 | 603 | 54.35% |
| INSM240719C00062500 | 2024-06-14 3:55PM EDT | 62.50 | 5.08 | 4.60 | 5.00 | +1.23 | +31.95% | 24 | 83 | 52.69% |
| INSM240719C00065000 | 2024-06-14 3:11PM EDT | 65.00 | 3.40 | 3.20 | 3.80 | +0.65 | +23.64% | 112 | 963 | 51.22% |
| INSM240719C00070000 | 2024-06-14 3:26PM EDT | 70.00 | 1.80 | 1.15 | 2.30 | +0.40 | +28.57% | 10 | 1,037 | 58.15% |
| INSM240719C00075000 | 2024-06-14 12:49PM EDT | 75.00 | 0.75 | 0.85 | 1.20 | -0.10 | -11.76% | 3 | 43 | 54.39% |
| INSM240719C00080000 | 2024-06-13 11:30AM EDT | 80.00 | 0.23 | 0.45 | 0.65 | 0.00 | - | 24 | 26 | 56.25% |
| INSM240719C00085000 | 2024-06-13 9:56AM EDT | 85.00 | 0.48 | 0.00 | 1.10 | 0.00 | - | 6 | 6 | 66.75% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSM240719P00012500 | 2024-06-14 11:24AM EDT | 12.50 | 0.04 | 0.00 | 0.05 | +0.03 | +300.00% | 2 | 7,321 | 206.25% |
| INSM240719P00015000 | 2024-06-13 10:11AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,125 | 182.81% |
| INSM240719P00017500 | 2024-06-12 11:34AM EDT | 17.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 584 | 164.06% |
| INSM240719P00020000 | 2024-06-06 10:35AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 21,760 | 148.44% |
| INSM240719P00022500 | 2024-06-06 2:57PM EDT | 22.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 862 | 158.98% |
| INSM240719P00025000 | 2024-06-13 2:16PM EDT | 25.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 40 | 1,349 | 143.75% |
| INSM240719P00027500 | 2024-06-10 2:39PM EDT | 27.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 38 | 162.89% |
| INSM240719P00030000 | 2024-06-13 10:57AM EDT | 30.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 617 | 107.03% |
| INSM240719P00032500 | 2024-05-30 12:42PM EDT | 32.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 26 | 180 | 133.98% |
| INSM240719P00035000 | 2024-06-14 10:27AM EDT | 35.00 | 0.06 | 0.00 | 0.35 | -0.07 | -53.85% | 5 | 114 | 105.08% |
| INSM240719P00037500 | 2024-06-12 10:22AM EDT | 37.50 | 0.12 | 0.10 | 0.60 | 0.00 | - | 3 | 273 | 107.62% |
| INSM240719P00040000 | 2024-06-14 1:34PM EDT | 40.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 18 | 1,052 | 84.38% |
| INSM240719P00042500 | 2024-05-29 3:24PM EDT | 42.50 | 1.25 | 0.05 | 0.80 | 0.00 | - | - | 3 | 89.75% |
| INSM240719P00045000 | 2024-06-13 1:02PM EDT | 45.00 | 0.20 | 0.20 | 0.85 | -0.05 | -20.00% | 5 | 2,091 | 83.55% |
| INSM240719P00047500 | 2024-06-13 9:49AM EDT | 47.50 | 0.35 | 0.00 | 0.85 | 0.00 | - | 5 | 20 | 69.43% |
| INSM240719P00050000 | 2024-06-11 2:43PM EDT | 50.00 | 0.65 | 0.00 | 1.00 | 0.00 | - | 1 | 279 | 62.40% |
| INSM240719P00052500 | 2024-06-13 9:40AM EDT | 52.50 | 0.77 | 0.50 | 0.80 | 0.00 | - | 2 | 538 | 57.03% |
| INSM240719P00055000 | 2024-06-13 3:06PM EDT | 55.00 | 1.20 | 0.55 | 1.25 | 0.00 | - | 27 | 124 | 52.78% |
| INSM240719P00057500 | 2024-06-14 2:04PM EDT | 57.50 | 1.56 | 0.95 | 1.65 | +0.16 | +11.43% | 5 | 647 | 55.32% |
| INSM240719P00060000 | 2024-06-14 3:40PM EDT | 60.00 | 2.15 | 2.15 | 2.40 | -0.65 | -23.21% | 810 | 123 | 52.15% |
| INSM240719P00062500 | 2024-06-14 10:51AM EDT | 62.50 | 2.90 | 2.65 | 3.30 | +0.05 | +1.75% | 2 | 68 | 51.64% |
| INSM240719P00065000 | 2024-06-14 10:05AM EDT | 65.00 | 5.20 | 4.20 | 4.80 | +0.30 | +6.12% | 1 | 153 | 50.22% |
© 2024 Yahoo. All rights reserved.