Inspire Medical Systems, Inc. (INSP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:50AM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP241018C00135000 | 2024-09-24 10:03AM EDT | 135.00 | 76.00 | 70.10 | 74.70 | 0.00 | - | - | 10 | 135.74% |
| INSP241018C00150000 | 2024-09-20 3:57PM EDT | 150.00 | 64.80 | 55.40 | 59.60 | 0.00 | - | 1 | 1 | 105.76% |
| INSP241018C00165000 | 2024-09-23 10:44AM EDT | 165.00 | 52.01 | 40.70 | 44.80 | 0.00 | - | - | 1 | 83.96% |
| INSP241018C00170000 | 2024-08-20 10:12AM EDT | 170.00 | 27.04 | 36.00 | 39.50 | 0.00 | - | - | 1 | 70.41% |
| INSP241018C00175000 | 2024-08-30 11:13AM EDT | 175.00 | 16.63 | 27.40 | 30.40 | 0.00 | - | 1 | 1 | 0.00% |
| INSP241018C00180000 | 2024-10-02 12:09PM EDT | 180.00 | 32.01 | 27.00 | 30.20 | 0.00 | - | 1 | 9 | 64.14% |
| INSP241018C00185000 | 2024-09-27 1:11PM EDT | 185.00 | 22.98 | 22.80 | 26.00 | 0.00 | - | 1 | 33 | 63.73% |
| INSP241018C00190000 | 2024-09-18 11:51AM EDT | 190.00 | 23.96 | 18.40 | 21.80 | 0.00 | - | 1 | 56 | 61.12% |
| INSP241018C00195000 | 2024-09-30 11:23AM EDT | 195.00 | 19.70 | 14.40 | 18.10 | 0.00 | - | 8 | 97 | 60.44% |
| INSP241018C00200000 | 2024-10-01 3:14PM EDT | 200.00 | 16.00 | 11.60 | 14.00 | 0.00 | - | 15 | 212 | 54.92% |
| INSP241018C00210000 | 2024-10-03 3:29PM EDT | 210.00 | 7.20 | 7.00 | 7.90 | 0.00 | - | 8 | 255 | 50.76% |
| INSP241018C00220000 | 2024-10-03 1:20PM EDT | 220.00 | 4.89 | 3.10 | 4.50 | 0.00 | - | 25 | 334 | 52.49% |
| INSP241018C00230000 | 2024-10-03 12:41PM EDT | 230.00 | 2.75 | 1.25 | 2.65 | 0.00 | - | 25 | 189 | 55.76% |
| INSP241018C00240000 | 2024-10-03 12:41PM EDT | 240.00 | 1.45 | 0.70 | 1.45 | 0.00 | - | 19 | 36 | 52.93% |
| INSP241018C00250000 | 2024-10-03 12:40PM EDT | 250.00 | 0.80 | 0.20 | 0.95 | 0.00 | - | 112 | 1,313 | 55.32% |
| INSP241018C00260000 | 2024-09-30 3:56PM EDT | 260.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 14 | 22 | 59.52% |
| INSP241018C00270000 | 2024-09-20 1:16PM EDT | 270.00 | 0.88 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 67.58% |
| INSP241018C00280000 | 2024-08-15 10:27AM EDT | 280.00 | 1.00 | 0.10 | 1.95 | 0.00 | - | - | 1 | 90.67% |
| INSP241018C00290000 | 2024-08-28 1:20PM EDT | 290.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 2 | 4 | 100.24% |
| INSP241018C00300000 | 2024-09-24 2:31PM EDT | 300.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 437 | 411 | 68.75% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP241018P00120000 | 2024-08-21 2:13PM EDT | 120.00 | 0.50 | 0.00 | 1.65 | 0.00 | - | - | 3 | 156.74% |
| INSP241018P00135000 | 2024-09-23 9:58AM EDT | 135.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 6 | 94.34% |
| INSP241018P00140000 | 2024-09-23 10:56AM EDT | 140.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| INSP241018P00145000 | 2024-09-24 2:21PM EDT | 145.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 94.73% |
| INSP241018P00155000 | 2024-09-13 10:25AM EDT | 155.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 79.69% |
| INSP241018P00160000 | 2024-09-24 9:33AM EDT | 160.00 | 0.45 | 0.00 | 0.65 | 0.00 | - | 1 | 4 | 70.61% |
| INSP241018P00165000 | 2024-09-09 3:29PM EDT | 165.00 | 1.32 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 65.23% |
| INSP241018P00170000 | 2024-09-09 9:41AM EDT | 170.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 25.00% |
| INSP241018P00175000 | 2024-09-25 2:23PM EDT | 175.00 | 1.13 | 0.00 | 2.05 | 0.00 | - | 1 | 9 | 64.31% |
| INSP241018P00180000 | 2024-09-30 3:57PM EDT | 180.00 | 1.15 | 0.10 | 2.45 | 0.00 | - | 2 | 26 | 59.81% |
| INSP241018P00185000 | 2024-09-25 2:30PM EDT | 185.00 | 2.30 | 0.50 | 3.20 | 0.00 | - | 2 | 43 | 58.02% |
| INSP241018P00190000 | 2024-10-01 11:09AM EDT | 190.00 | 3.10 | 1.10 | 4.30 | 0.00 | - | 4 | 121 | 56.79% |
| INSP241018P00195000 | 2024-10-03 9:39AM EDT | 195.00 | 2.80 | 2.85 | 5.40 | 0.00 | - | 1 | 25 | 57.63% |
| INSP241018P00200000 | 2024-10-01 3:48PM EDT | 200.00 | 4.40 | 3.90 | 6.90 | 0.00 | - | 18 | 505 | 54.82% |
| INSP241018P00210000 | 2024-10-03 9:39AM EDT | 210.00 | 7.80 | 8.60 | 10.80 | 0.00 | - | 1 | 350 | 53.05% |
| INSP241018P00220000 | 2024-10-03 2:33PM EDT | 220.00 | 16.70 | 14.70 | 18.20 | 0.00 | - | 6 | 22 | 55.97% |
| INSP241018P00230000 | 2024-09-30 10:29AM EDT | 230.00 | 21.20 | 22.60 | 26.00 | 0.00 | - | 3 | 9 | 57.68% |
| INSP241018P00250000 | 2024-09-23 10:45AM EDT | 250.00 | 35.66 | 41.10 | 45.00 | 0.00 | - | - | 1 | 71.07% |
| INSP241018P00260000 | 2024-09-04 12:08PM EDT | 260.00 | 65.30 | 51.00 | 55.00 | 0.00 | - | 1 | 1 | 80.98% |
© 2024 Yahoo. All rights reserved.