Insmed Incorporated (INSM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSM241220C00020000 | 2024-05-29 9:42AM EDT | 20.00 | 30.25 | 42.50 | 46.90 | 0.00 | - | - | 4 | 107.96% |
| INSM241220C00022500 | 2024-05-29 11:10AM EDT | 22.50 | 27.90 | 40.80 | 43.70 | 0.00 | - | 1 | 2 | 99.32% |
| INSM241220C00025000 | 2024-05-30 11:27AM EDT | 25.00 | 33.00 | 37.20 | 41.00 | 0.00 | - | 40 | 46 | 66.70% |
| INSM241220C00027500 | 2024-05-29 11:22AM EDT | 27.50 | 24.60 | 35.00 | 39.40 | 0.00 | - | 2 | 3 | 80.91% |
| INSM241220C00030000 | 2024-06-05 10:23AM EDT | 30.00 | 28.72 | 32.50 | 36.50 | 0.00 | - | 1 | 49 | 68.70% |
| INSM241220C00035000 | 2024-06-11 10:32AM EDT | 35.00 | 26.50 | 29.70 | 31.80 | 0.00 | - | 5 | 2,551 | 77.39% |
| INSM241220C00037500 | 2024-05-29 9:49AM EDT | 37.50 | 15.00 | 26.10 | 29.50 | 0.00 | - | 4 | 5 | 64.36% |
| INSM241220C00040000 | 2024-06-13 11:12AM EDT | 40.00 | 25.51 | 25.20 | 27.50 | 0.00 | - | 52 | 192 | 70.63% |
| INSM241220C00045000 | 2024-06-13 9:39AM EDT | 45.00 | 20.73 | 21.40 | 22.00 | 0.00 | - | 1 | 1,567 | 60.86% |
| INSM241220C00047500 | 2024-05-29 9:45AM EDT | 47.50 | 9.60 | 19.10 | 21.80 | 0.00 | - | - | 1 | 64.87% |
| INSM241220C00050000 | 2024-06-12 12:03PM EDT | 50.00 | 16.92 | 17.50 | 19.50 | 0.00 | - | 2 | 53 | 62.23% |
| INSM241220C00052500 | 2024-05-29 11:11AM EDT | 52.50 | 7.70 | 15.60 | 17.80 | 0.00 | - | - | 14 | 60.29% |
| INSM241220C00055000 | 2024-06-03 3:58PM EDT | 55.00 | 10.07 | 14.20 | 15.80 | 0.00 | - | 5 | 90 | 58.57% |
| INSM241220C00057500 | 2024-06-14 2:30PM EDT | 57.50 | 12.50 | 12.60 | 14.50 | +3.00 | +31.58% | 1 | 1 | 57.92% |
| INSM241220C00060000 | 2024-06-11 2:26PM EDT | 60.00 | 11.04 | 11.30 | 12.80 | 0.00 | - | 5 | 12 | 56.43% |
| INSM241220C00062500 | 2024-06-14 12:53PM EDT | 62.50 | 10.40 | 10.00 | 11.00 | +0.40 | +4.00% | 20 | 31 | 54.20% |
| INSM241220C00065000 | 2024-06-12 12:03PM EDT | 65.00 | 8.42 | 8.70 | 10.70 | 0.00 | - | 2 | 88 | 55.65% |
| INSM241220C00070000 | 2024-06-07 3:16PM EDT | 70.00 | 4.30 | 6.70 | 8.20 | 0.00 | - | 1 | 38 | 53.43% |
| INSM241220C00075000 | 2024-06-14 1:02PM EDT | 75.00 | 5.40 | 5.00 | 7.00 | -0.20 | -3.57% | 10 | 115 | 53.77% |
| INSM241220C00080000 | 2024-06-13 10:41AM EDT | 80.00 | 4.50 | 3.80 | 5.40 | 0.00 | - | 5 | 5 | 52.75% |
| INSM241220C00085000 | 2024-06-14 12:53PM EDT | 85.00 | 3.05 | 2.65 | 4.20 | -0.05 | -1.61% | 20 | 2 | 51.45% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSM241220P00012500 | 2024-06-03 3:16PM EDT | 12.50 | 0.10 | 0.00 | 4.80 | 0.00 | - | 5 | 23 | 205.96% |
| INSM241220P00015000 | 2024-06-07 1:37PM EDT | 15.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 100 | 97.85% |
| INSM241220P00017500 | 2024-04-24 2:21PM EDT | 17.50 | 4.00 | 4.10 | 6.70 | 0.00 | - | 1 | 94 | 225.39% |
| INSM241220P00020000 | 2024-05-29 9:31AM EDT | 20.00 | 0.35 | 0.05 | 0.35 | 0.00 | - | 1 | 3,447 | 82.81% |
| INSM241220P00022500 | 2024-02-16 2:13PM EDT | 22.50 | 6.08 | 5.40 | 8.60 | 0.00 | - | 12 | 47 | 208.50% |
| INSM241220P00025000 | 2024-05-28 11:51AM EDT | 25.00 | 0.81 | 0.00 | 4.80 | 0.00 | - | 2 | 19 | 121.95% |
| INSM241220P00030000 | 2024-05-29 11:42AM EDT | 30.00 | 1.10 | 0.05 | 1.10 | 0.00 | - | 2 | 14 | 68.60% |
| INSM241220P00032500 | 2024-05-28 9:30AM EDT | 32.50 | 1.00 | 0.05 | 2.30 | 0.00 | - | 1 | 3 | 74.46% |
| INSM241220P00035000 | 2024-06-14 3:51PM EDT | 35.00 | 1.00 | 0.45 | 1.00 | -0.25 | -20.00% | 770 | 774 | 59.62% |
| INSM241220P00037500 | 2024-06-12 9:35AM EDT | 37.50 | 1.05 | 0.45 | 1.90 | 0.00 | - | 1 | 125 | 61.38% |
| INSM241220P00040000 | 2024-05-30 10:08AM EDT | 40.00 | 2.00 | 0.75 | 2.45 | 0.00 | - | 21 | 64 | 61.04% |
| INSM241220P00045000 | 2024-06-12 9:35AM EDT | 45.00 | 2.20 | 2.00 | 3.30 | 0.00 | - | 3 | 11 | 59.69% |
| INSM241220P00050000 | 2024-06-07 9:33AM EDT | 50.00 | 4.95 | 2.25 | 4.40 | 0.00 | - | 10 | 10 | 52.81% |
| INSM241220P00052500 | 2024-05-30 2:22PM EDT | 52.50 | 6.50 | 2.95 | 5.10 | 0.00 | - | 1 | 1 | 51.62% |
| INSM241220P00055000 | 2024-06-14 9:30AM EDT | 55.00 | 5.53 | 3.80 | 6.00 | -0.67 | -10.81% | 1 | 2 | 50.99% |
| INSM241220P00060000 | 2024-06-11 2:26PM EDT | 60.00 | 7.04 | 5.80 | 8.00 | 0.00 | - | - | 1 | 55.70% |
© 2024 Yahoo. All rights reserved.