Insmed Incorporated (INSM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSM240816C00017500 | 2024-05-28 9:34AM EDT | 17.50 | 31.55 | 45.20 | 47.60 | 0.00 | - | 1 | 1 | 229.39% |
| INSM240816C00022500 | 2024-05-24 11:10AM EDT | 22.50 | 9.00 | 40.00 | 42.80 | 0.00 | - | 6 | 6 | 196.00% |
| INSM240816C00025000 | 2024-06-07 11:27AM EDT | 25.00 | 32.15 | 38.20 | 40.20 | 0.00 | - | 5 | 48 | 124.71% |
| INSM240816C00027500 | 2024-05-29 11:08AM EDT | 27.50 | 22.30 | 34.30 | 38.30 | 0.00 | - | 7 | 5 | 178.13% |
| INSM240816C00030000 | 2024-05-30 12:41PM EDT | 30.00 | 27.77 | 33.20 | 35.20 | 0.00 | - | 6 | 130 | 102.64% |
| INSM240816C00032500 | 2024-05-15 10:36AM EDT | 32.50 | 8.20 | 30.30 | 32.80 | 0.00 | - | 111 | 111 | 81.45% |
| INSM240816C00035000 | 2024-05-31 10:11AM EDT | 35.00 | 22.50 | 27.00 | 30.40 | 0.00 | - | 2 | 28 | 125.44% |
| INSM240816C00037500 | 2024-05-31 12:32PM EDT | 37.50 | 18.46 | 25.30 | 28.80 | 0.00 | - | 1 | 1 | 90.14% |
| INSM240816C00040000 | 2024-05-29 3:53PM EDT | 40.00 | 15.20 | 23.60 | 25.50 | 0.00 | - | 269 | 913 | 81.05% |
| INSM240816C00045000 | 2024-06-14 3:17PM EDT | 45.00 | 20.30 | 19.40 | 20.50 | +3.50 | +20.83% | 1 | 392 | 73.93% |
| INSM240816C00047500 | 2024-06-07 11:39AM EDT | 47.50 | 11.66 | 15.40 | 19.80 | 0.00 | - | 5 | 5 | 68.21% |
| INSM240816C00050000 | 2024-06-13 9:55AM EDT | 50.00 | 15.50 | 14.50 | 16.50 | 0.00 | - | 10 | 16 | 66.31% |
| INSM240816C00052500 | 2024-06-12 9:54AM EDT | 52.50 | 11.67 | 12.90 | 14.40 | 0.00 | - | 5 | 10 | 66.53% |
| INSM240816C00055000 | 2024-06-11 9:49AM EDT | 55.00 | 7.50 | 10.70 | 12.00 | 0.00 | - | 1 | 98 | 59.50% |
| INSM240816C00057500 | 2024-06-10 12:49PM EDT | 57.50 | 6.10 | 8.80 | 10.60 | 0.00 | - | 1 | 65 | 59.30% |
| INSM240816C00060000 | 2024-06-11 12:11PM EDT | 60.00 | 6.50 | 7.20 | 8.90 | 0.00 | - | 12 | 536 | 57.45% |
| INSM240816C00062500 | 2024-06-12 10:18AM EDT | 62.50 | 4.50 | 6.00 | 7.50 | 0.00 | - | - | 0 | 57.53% |
| INSM240816C00065000 | 2024-06-14 12:43PM EDT | 65.00 | 5.00 | 4.80 | 6.20 | 0.00 | - | 18 | 23 | 56.52% |
| INSM240816C00070000 | 2024-06-14 11:28AM EDT | 70.00 | 2.90 | 2.65 | 4.20 | -0.26 | -8.23% | 1 | 287 | 54.03% |
| INSM240816C00075000 | 2024-06-14 3:26PM EDT | 75.00 | 1.90 | 1.60 | 2.65 | +0.15 | +8.57% | 1 | 40 | 53.54% |
| INSM240816C00080000 | 2024-06-11 3:33PM EDT | 80.00 | 1.23 | 0.40 | 2.00 | 0.00 | - | - | 4 | 52.15% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSM240816P00012500 | 2024-06-03 9:30AM EDT | 12.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 3 | 31 | 235.55% |
| INSM240816P00015000 | 2024-06-11 1:10PM EDT | 15.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 7 | 95 | 209.57% |
| INSM240816P00017500 | 2024-05-29 9:30AM EDT | 17.50 | 0.35 | 0.00 | 1.00 | 0.00 | - | 10 | 66 | 188.09% |
| INSM240816P00020000 | 2024-06-03 11:16AM EDT | 20.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 293 | 128.91% |
| INSM240816P00022500 | 2024-06-07 12:39PM EDT | 22.50 | 0.10 | 0.05 | 0.25 | 0.00 | - | 2 | 67 | 123.83% |
| INSM240816P00025000 | 2024-06-07 12:39PM EDT | 25.00 | 0.74 | 0.00 | 1.00 | 0.00 | - | 2 | 61 | 139.65% |
| INSM240816P00030000 | 2024-06-11 10:42AM EDT | 30.00 | 0.15 | 0.05 | 1.00 | 0.00 | - | 1 | 157 | 116.41% |
| INSM240816P00032500 | 2024-05-29 12:00PM EDT | 32.50 | 0.95 | 0.00 | 1.00 | 0.00 | - | 36 | 263 | 104.59% |
| INSM240816P00035000 | 2024-06-07 2:50PM EDT | 35.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 3 | 120 | 73.05% |
| INSM240816P00037500 | 2024-05-30 1:15PM EDT | 37.50 | 0.70 | 0.15 | 4.80 | 0.00 | - | 40 | 59 | 135.52% |
| INSM240816P00040000 | 2024-06-11 10:45AM EDT | 40.00 | 0.27 | 0.10 | 0.75 | -0.03 | -10.00% | 1 | 308 | 73.93% |
| INSM240816P00045000 | 2024-06-13 3:58PM EDT | 45.00 | 0.50 | 0.50 | 1.25 | -0.15 | -23.08% | 1 | 766 | 70.41% |
| INSM240816P00047500 | 2024-06-05 9:42AM EDT | 47.50 | 1.79 | 0.00 | 1.55 | 0.00 | - | 2 | 142 | 59.86% |
| INSM240816P00050000 | 2024-06-13 9:39AM EDT | 50.00 | 0.90 | 0.35 | 1.90 | 0.00 | - | 2 | 543 | 58.64% |
| INSM240816P00052500 | 2024-06-05 1:32PM EDT | 52.50 | 2.90 | 0.75 | 2.35 | 0.00 | - | 13 | 14 | 56.93% |
| INSM240816P00055000 | 2024-06-12 10:26AM EDT | 55.00 | 1.70 | 1.40 | 2.95 | 0.00 | - | 20 | 191 | 56.32% |
| INSM240816P00057500 | 2024-06-10 1:07PM EDT | 57.50 | 4.50 | 1.95 | 3.70 | 0.00 | - | 2 | 135 | 54.27% |
| INSM240816P00060000 | 2024-06-05 9:32AM EDT | 60.00 | 7.00 | 3.10 | 4.60 | 0.00 | - | 1 | 7 | 54.59% |
| INSM240816P00065000 | 2024-05-31 10:05AM EDT | 65.00 | 11.80 | 5.00 | 7.00 | 0.00 | - | 2 | 6 | 51.05% |
| INSM240816P00070000 | 2024-06-13 1:51PM EDT | 70.00 | 10.12 | 8.00 | 10.00 | 0.00 | - | 3 | 3 | 58.89% |
© 2024 Yahoo. All rights reserved.