Inspire Medical Systems, Inc. (INSP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP230421C00230000 | 2023-03-15 11:32AM EDT | 230.00 | 20.08 | 11.20 | 12.10 | 0.00 | - | - | 3 | 45.86% |
| INSP230421C00240000 | 2023-03-31 3:54PM EDT | 240.00 | 5.80 | 5.60 | 6.90 | -4.30 | -42.57% | 2 | 28 | 43.27% |
| INSP230421C00250000 | 2023-03-31 11:01AM EDT | 250.00 | 4.40 | 2.55 | 3.40 | +0.30 | +7.32% | 1 | 430 | 41.03% |
| INSP230421C00260000 | 2023-03-31 11:44AM EDT | 260.00 | 1.60 | 0.75 | 2.00 | -2.17 | -57.56% | 5 | 129 | 43.74% |
| INSP230421C00270000 | 2023-03-24 12:10PM EDT | 270.00 | 3.00 | 0.10 | 1.00 | 0.00 | - | 1 | 48 | 44.25% |
| INSP230421C00280000 | 2023-03-29 10:15AM EDT | 280.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 19 | 65.97% |
| INSP230421C00290000 | 2023-03-21 1:57PM EDT | 290.00 | 0.73 | 0.00 | 4.80 | 0.00 | - | 4 | 30 | 74.52% |
| INSP230421C00300000 | 2023-03-20 11:44AM EDT | 300.00 | 0.71 | 0.05 | 0.75 | 0.00 | - | 1 | 12 | 56.25% |
| INSP230421C00310000 | 2023-03-08 2:37PM EDT | 310.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | - | 2 | 90.04% |
| INSP230421C00320000 | 2023-02-28 2:08PM EDT | 320.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 97.14% |
| INSP230421C00380000 | 2023-02-16 11:25AM EDT | 380.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 133.37% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP230421P00195000 | 2023-03-02 2:11PM EDT | 195.00 | 1.00 | 0.45 | 1.45 | 0.00 | - | - | 1 | 54.76% |
| INSP230421P00200000 | 2023-03-28 2:43PM EDT | 200.00 | 1.00 | 0.25 | 2.10 | 0.00 | - | 1 | 5 | 51.51% |
| INSP230421P00210000 | 2023-03-27 10:30AM EDT | 210.00 | 2.00 | 1.70 | 3.00 | 0.00 | - | 11 | 15 | 53.78% |
| INSP230421P00220000 | 2023-03-27 10:31AM EDT | 220.00 | 3.20 | 3.30 | 4.50 | 0.00 | - | 20 | 12 | 47.21% |
| INSP230421P00230000 | 2023-03-23 2:12PM EDT | 230.00 | 7.90 | 6.10 | 7.40 | 0.00 | - | 1 | 18 | 42.91% |
| INSP230421P00240000 | 2023-03-31 12:37PM EDT | 240.00 | 10.40 | 10.80 | 11.90 | +1.51 | +16.99% | 5 | 28 | 38.93% |
| INSP230421P00250000 | 2023-03-27 12:38PM EDT | 250.00 | 12.20 | 16.70 | 19.50 | 0.00 | - | 10 | 116 | 41.99% |
| INSP230421P00260000 | 2023-03-08 11:42AM EDT | 260.00 | 17.40 | 24.00 | 28.50 | 0.00 | - | 11 | 13 | 47.75% |
| INSP230421P00270000 | 2023-03-03 1:38PM EDT | 270.00 | 15.60 | 33.70 | 38.50 | 0.00 | - | 1 | 2 | 58.01% |
| INSP230421P00280000 | 2023-03-10 11:59AM EDT | 280.00 | 42.10 | 44.00 | 48.50 | 0.00 | - | 4 | 4 | 67.36% |
| INSP230421P00300000 | 2023-03-15 10:12AM EDT | 300.00 | 60.50 | 64.00 | 68.50 | 0.00 | - | - | 0 | 54.25% |
| INSP230421P00330000 | 2023-02-22 11:10AM EDT | 330.00 | 69.00 | 86.30 | 90.30 | 0.00 | - | - | 0 | 0.00% |
| INSP230421P00360000 | 2023-02-22 11:10AM EDT | 360.00 | 99.00 | 116.70 | 120.50 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
