Insmed Incorporated (INSM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSM251219C00017500 | 2024-05-29 9:55AM EDT | 17.50 | 33.00 | 51.50 | 55.50 | 0.00 | - | - | 1 | 83.23% |
| INSM251219C00025000 | 2024-05-28 12:12PM EDT | 25.00 | 25.10 | 44.50 | 49.00 | 0.00 | - | 40 | 0 | 71.83% |
| INSM251219C00027500 | 2024-05-13 10:00AM EDT | 27.50 | 10.50 | 34.50 | 39.50 | 0.00 | - | 1 | 1 | 0.00% |
| INSM251219C00030000 | 2024-05-29 9:51AM EDT | 30.00 | 23.50 | 40.50 | 45.00 | 0.00 | - | 1 | 2 | 69.19% |
| INSM251219C00032500 | 2024-05-29 11:34AM EDT | 32.50 | 24.50 | 38.00 | 42.50 | 0.00 | - | - | 7 | 63.73% |
| INSM251219C00037500 | 2024-06-11 3:24PM EDT | 37.50 | 29.50 | 34.00 | 38.50 | 0.00 | - | 10 | 4 | 60.45% |
| INSM251219C00040000 | 2024-06-24 10:30AM EDT | 40.00 | 31.30 | 32.00 | 36.50 | 0.00 | - | 8 | 8 | 58.58% |
| INSM251219C00047500 | 2024-06-20 9:49AM EDT | 47.50 | 25.20 | 26.60 | 30.40 | 0.00 | - | 4 | 14 | 53.58% |
| INSM251219C00050000 | 2024-06-24 3:03PM EDT | 50.00 | 26.53 | 24.80 | 27.70 | +0.32 | +1.22% | 1 | 36 | 50.29% |
| INSM251219C00055000 | 2024-06-05 9:36AM EDT | 55.00 | 15.50 | 21.80 | 25.40 | 0.00 | - | 5 | 22 | 50.90% |
| INSM251219C00057500 | 2024-06-03 10:43AM EDT | 57.50 | 15.00 | 19.90 | 23.90 | 0.00 | - | 1 | 2 | 56.58% |
| INSM251219C00060000 | 2024-06-25 10:22AM EDT | 60.00 | 20.83 | 18.30 | 22.40 | +5.83 | +38.87% | 1 | 6 | 55.38% |
| INSM251219C00062500 | 2024-06-20 9:49AM EDT | 62.50 | 16.60 | 17.30 | 21.00 | 0.00 | - | 1 | 14 | 54.40% |
| INSM251219C00065000 | 2024-06-18 1:04PM EDT | 65.00 | 15.20 | 16.10 | 19.00 | 0.00 | - | 1 | 5 | 51.34% |
| INSM251219C00070000 | 2024-06-25 10:36AM EDT | 70.00 | 15.00 | 13.60 | 16.00 | +3.49 | +30.32% | 20 | 10 | 48.21% |
| INSM251219C00075000 | 2024-06-17 2:59PM EDT | 75.00 | 10.50 | 11.60 | 14.00 | 0.00 | - | 22 | 58 | 47.61% |
| INSM251219C00080000 | 2024-06-14 3:21PM EDT | 80.00 | 10.00 | 9.30 | 13.10 | 0.00 | - | 3 | 4 | 49.65% |
| INSM251219C00085000 | 2024-06-20 10:44AM EDT | 85.00 | 6.84 | 7.70 | 11.40 | 0.00 | - | 1 | 1 | 48.78% |
| INSM251219C00090000 | 2024-06-24 10:46AM EDT | 90.00 | 7.00 | 6.30 | 9.60 | 0.00 | - | 5 | 24 | 47.12% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSM251219P00015000 | 2024-05-28 9:30AM EDT | 15.00 | 1.00 | 0.00 | 2.50 | 0.00 | - | 1 | 26 | 91.60% |
| INSM251219P00022500 | 2024-06-13 2:27PM EDT | 22.50 | 0.50 | 0.10 | 5.00 | 0.00 | - | 6 | 1 | 84.23% |
| INSM251219P00025000 | 2024-06-18 11:56AM EDT | 25.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 74 | 50.68% |
| INSM251219P00027500 | 2024-06-13 2:31PM EDT | 27.50 | 0.80 | 0.05 | 4.90 | 0.00 | - | 7 | 6 | 70.14% |
| INSM251219P00030000 | 2024-05-09 2:15PM EDT | 30.00 | 11.92 | 0.05 | 4.90 | 0.00 | - | 1 | 1 | 64.50% |
| INSM251219P00032500 | 2024-06-20 2:55PM EDT | 32.50 | 2.29 | 0.05 | 4.90 | 0.00 | - | 1 | 0 | 59.38% |
| INSM251219P00035000 | 2024-05-30 3:35PM EDT | 35.00 | 2.65 | 0.00 | 5.00 | 0.00 | - | 10 | 10 | 54.85% |
| INSM251219P00037500 | 2024-06-20 2:55PM EDT | 37.50 | 2.76 | 0.05 | 5.00 | 0.00 | - | 1 | 0 | 50.64% |
| INSM251219P00040000 | 2024-05-30 3:32PM EDT | 40.00 | 1.90 | 0.30 | 3.20 | -1.87 | -49.60% | 5 | 1 | 50.78% |
| INSM251219P00045000 | 2024-05-29 10:17AM EDT | 45.00 | 8.50 | 1.05 | 4.20 | 0.00 | - | - | 5 | 47.99% |
| INSM251219P00047500 | 2024-06-11 10:29AM EDT | 47.50 | 6.00 | 1.70 | 4.40 | 0.00 | - | 1 | 4 | 44.93% |
| INSM251219P00050000 | 2024-06-20 2:55PM EDT | 50.00 | 4.68 | 2.30 | 5.30 | 0.00 | - | 1 | 1,145 | 45.02% |
| INSM251219P00055000 | 2024-06-24 2:56PM EDT | 55.00 | 4.95 | 4.00 | 5.40 | 0.00 | - | 15 | 2,414 | 37.66% |
| INSM251219P00057500 | 2024-06-11 10:19AM EDT | 57.50 | 10.45 | 4.40 | 7.80 | 0.00 | - | - | 1 | 42.67% |
| INSM251219P00060000 | 2024-06-11 3:09PM EDT | 60.00 | 9.48 | 5.10 | 8.70 | 0.00 | - | 1,756 | 2,327 | 41.71% |
| INSM251219P00065000 | 2024-06-17 3:59PM EDT | 65.00 | 11.00 | 8.10 | 10.80 | 0.00 | - | - | 3,453 | 40.19% |
© 2024 Yahoo. All rights reserved.