Inspire Medical Systems, Inc. (INSP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP231020C00170000 | 2023-08-18 1:57PM EDT | 170.00 | 50.60 | 41.70 | 44.70 | 0.00 | - | 1 | 3 | 156.36% |
| INSP231020C00175000 | 2023-09-11 9:31AM EDT | 175.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| INSP231020C00210000 | 2023-09-18 10:05AM EDT | 210.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| INSP231020C00220000 | 2023-09-21 3:53PM EDT | 220.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 12.50% |
| INSP231020C00230000 | 2023-09-21 10:25AM EDT | 230.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 12.50% |
| INSP231020C00240000 | 2023-09-21 11:03AM EDT | 240.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 237 | 12.50% |
| INSP231020C00250000 | 2023-09-15 1:13PM EDT | 250.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 100 | 419 | 25.00% |
| INSP231020C00260000 | 2023-09-15 10:56AM EDT | 260.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 4 | 158 | 25.00% |
| INSP231020C00270000 | 2023-09-14 12:05PM EDT | 270.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| INSP231020C00280000 | 2023-09-14 11:58AM EDT | 280.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 25.00% |
| INSP231020C00290000 | 2023-08-30 12:54PM EDT | 290.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 21 | 22 | 25.00% |
| INSP231020C00300000 | 2023-09-19 3:13PM EDT | 300.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| INSP231020C00330000 | 2023-08-24 9:54AM EDT | 330.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| INSP231020C00350000 | 2023-08-18 9:48AM EDT | 350.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 5 | 4 | 136.01% |
| INSP231020C00360000 | 2023-09-06 10:37AM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 112 | 260 | 50.00% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP231020P00130000 | 2023-08-23 11:40AM EDT | 130.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 21 | 21 | 25.00% |
| INSP231020P00135000 | 2023-08-23 11:40AM EDT | 135.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| INSP231020P00155000 | 2023-09-18 10:11AM EDT | 155.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| INSP231020P00160000 | 2023-09-18 3:48PM EDT | 160.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 12.50% |
| INSP231020P00165000 | 2023-09-21 12:15PM EDT | 165.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 12.50% |
| INSP231020P00170000 | 2023-08-23 3:32PM EDT | 170.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 750 | 750 | 12.50% |
| INSP231020P00175000 | 2023-09-21 2:26PM EDT | 175.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 49 | 80 | 6.25% |
| INSP231020P00180000 | 2023-09-21 2:26PM EDT | 180.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 49 | 49 | 6.25% |
| INSP231020P00185000 | 2023-09-21 11:55AM EDT | 185.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,584 | 3.13% |
| INSP231020P00190000 | 2023-09-21 2:40PM EDT | 190.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 34 | 555 | 0.78% |
| INSP231020P00195000 | 2023-09-21 3:58PM EDT | 195.00 | 11.09 | 0.00 | 0.00 | 0.00 | - | 67 | 85 | 0.00% |
| INSP231020P00200000 | 2023-09-21 10:54AM EDT | 200.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 16 | 1,052 | 0.00% |
| INSP231020P00210000 | 2023-09-20 1:33PM EDT | 210.00 | 14.84 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 0.00% |
| INSP231020P00220000 | 2023-09-12 2:10PM EDT | 220.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 6 | 68 | 0.00% |
| INSP231020P00230000 | 2023-09-20 10:08AM EDT | 230.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| INSP231020P00240000 | 2023-09-12 11:39AM EDT | 240.00 | 24.94 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| INSP231020P00250000 | 2023-09-06 11:03AM EDT | 250.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| INSP231020P00260000 | 2023-09-15 10:01AM EDT | 260.00 | 47.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INSP231020P00270000 | 2023-09-07 1:07PM EDT | 270.00 | 40.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INSP231020P00290000 | 2023-09-21 12:13PM EDT | 290.00 | 96.10 | 0.00 | 0.00 | 0.00 | - | 2 | - | 0.00% |
© 2023 Yahoo. All rights reserved.
