INSP - Inspire Medical Systems, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP230818C00150000 | 2023-02-08 10:41AM EDT | 150.00 | 118.50 | 92.60 | 96.60 | 0.00 | - | - | 2 | 0.00% |
| INSP230818C00160000 | 2023-02-08 10:41AM EDT | 160.00 | 109.50 | 84.20 | 87.80 | 0.00 | - | - | 1 | 0.00% |
| INSP230818C00200000 | 2023-03-24 12:12PM EDT | 200.00 | 57.00 | 80.10 | 84.70 | 0.00 | - | 1 | 2 | 0.00% |
| INSP230818C00220000 | 2023-04-06 2:50PM EDT | 220.00 | 37.70 | 64.80 | 67.40 | 0.00 | - | 1 | 2 | 0.00% |
| INSP230818C00230000 | 2023-04-06 2:03PM EDT | 230.00 | 30.00 | 56.20 | 60.50 | 0.00 | - | 1 | 1 | 0.00% |
| INSP230818C00240000 | 2023-03-21 3:48PM EDT | 240.00 | 35.80 | 41.00 | 44.80 | 0.00 | - | 3 | 19 | 0.00% |
| INSP230818C00250000 | 2023-04-26 2:42PM EDT | 250.00 | 40.30 | 53.90 | 56.70 | 0.00 | - | 2 | 4 | 58.45% |
| INSP230818C00260000 | 2023-05-15 2:56PM EDT | 260.00 | 48.18 | 44.50 | 46.60 | 0.00 | - | 1 | 1 | 51.19% |
| INSP230818C00270000 | 2023-05-23 2:53PM EDT | 270.00 | 41.90 | 36.20 | 38.70 | 0.00 | - | 1 | 152 | 49.78% |
| INSP230818C00280000 | 2023-05-25 10:02AM EDT | 280.00 | 34.22 | 31.10 | 31.70 | 0.00 | - | 2 | 7 | 47.08% |
| INSP230818C00290000 | 2023-05-22 1:57PM EDT | 290.00 | 39.33 | 25.20 | 25.80 | 0.00 | - | 6 | 0 | 45.47% |
| INSP230818C00300000 | 2023-05-23 9:47AM EDT | 300.00 | 31.90 | 20.00 | 20.50 | 0.00 | - | 1 | 11 | 43.85% |
| INSP230818C00310000 | 2023-05-30 3:55PM EDT | 310.00 | 16.00 | 15.50 | 16.10 | 0.00 | - | 1 | 52 | 42.72% |
| INSP230818C00320000 | 2023-05-23 10:59AM EDT | 320.00 | 20.60 | 11.80 | 12.30 | 0.00 | - | 2 | 6 | 41.51% |
| INSP230818C00330000 | 2023-05-26 9:30AM EDT | 330.00 | 11.42 | 8.50 | 10.30 | 0.00 | - | 8 | 10 | 42.79% |
| INSP230818C00340000 | 2023-05-26 9:30AM EDT | 340.00 | 8.82 | 5.80 | 7.60 | 0.00 | - | 8 | 12 | 41.58% |
| INSP230818C00350000 | 2023-05-22 12:19PM EDT | 350.00 | 10.60 | 4.00 | 6.00 | 0.00 | - | 1 | 1 | 41.87% |
| INSP230818C00370000 | 2023-05-23 12:40PM EDT | 370.00 | 4.04 | 2.05 | 2.70 | 0.00 | - | 1 | 1 | 38.86% |
| INSP230818C00380000 | 2023-05-11 12:53PM EDT | 380.00 | 2.03 | 1.20 | 2.00 | 0.00 | - | 1 | 1 | 38.94% |
| INSP230818C00390000 | 2023-05-12 11:08AM EDT | 390.00 | 1.40 | 1.15 | 1.50 | 0.00 | - | 1 | 2 | 39.17% |
| INSP230818C00400000 | 2023-04-14 3:05PM EDT | 400.00 | 0.54 | 1.15 | 2.95 | 0.00 | - | 1 | 1 | 48.72% |
| INSP230818C00410000 | 2023-05-22 9:50AM EDT | 410.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 9 | 0 | 58.40% |
| INSP230818C00440000 | 2023-05-23 2:59PM EDT | 440.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 56.35% |
| INSP230818C00450000 | 2023-05-23 3:06PM EDT | 450.00 | 0.45 | 0.00 | 0.90 | 0.00 | - | - | 7 | 48.69% |
Putsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP230818P00130000 | 2023-02-03 10:30AM EDT | 130.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 10 | 20 | 110.52% |
| INSP230818P00165000 | 2023-03-10 10:30AM EDT | 165.00 | 4.20 | 2.40 | 5.40 | 0.00 | - | 1 | 146 | 92.08% |
| INSP230818P00170000 | 2023-04-10 1:13PM EDT | 170.00 | 5.00 | 0.55 | 3.60 | 0.00 | - | - | 163 | 75.72% |
| INSP230818P00175000 | 2023-01-24 12:45PM EDT | 175.00 | 6.30 | 3.20 | 4.90 | 0.00 | - | - | 28 | 85.13% |
| INSP230818P00180000 | 2023-05-19 3:28PM EDT | 180.00 | 0.76 | 0.20 | 1.00 | 0.00 | - | 28 | 39 | 54.27% |
| INSP230818P00190000 | 2023-02-08 2:33PM EDT | 190.00 | 6.10 | 9.70 | 11.90 | 0.00 | - | - | 10 | 101.79% |
| INSP230818P00195000 | 2023-02-14 4:53PM EDT | 195.00 | 6.10 | 8.00 | 9.50 | 0.00 | - | - | 1 | 90.09% |
| INSP230818P00200000 | 2023-05-11 12:48PM EDT | 200.00 | 2.35 | 1.60 | 2.85 | 0.00 | - | 1 | 101 | 57.35% |
| INSP230818P00210000 | 2023-03-08 1:34PM EDT | 210.00 | 12.00 | 13.70 | 14.40 | 0.00 | - | - | 13 | 94.64% |
| INSP230818P00220000 | 2023-05-24 10:33AM EDT | 220.00 | 3.00 | 2.40 | 3.90 | 0.00 | - | 56 | 52 | 50.07% |
| INSP230818P00230000 | 2023-04-04 10:40AM EDT | 230.00 | 23.80 | 8.40 | 10.50 | 0.00 | - | 1 | 31 | 65.00% |
| INSP230818P00240000 | 2023-05-18 3:22PM EDT | 240.00 | 4.80 | 5.40 | 5.90 | 0.00 | - | 1 | 2 | 47.47% |
| INSP230818P00250000 | 2023-04-04 10:58AM EDT | 250.00 | 34.50 | 15.30 | 16.80 | 0.00 | - | 3 | 3 | 66.03% |
| INSP230818P00260000 | 2023-03-23 10:02AM EDT | 260.00 | 32.98 | 16.60 | 19.70 | 0.00 | - | 3 | 2 | 62.29% |
| INSP230818P00270000 | 2023-05-12 3:56PM EDT | 270.00 | 13.00 | 12.30 | 12.80 | 0.00 | - | 5 | 0 | 42.74% |
| INSP230818P00280000 | 2023-05-25 1:50PM EDT | 280.00 | 15.30 | 15.60 | 16.30 | 0.00 | - | 2 | 13 | 41.45% |
| INSP230818P00290000 | 2023-05-25 11:54AM EDT | 290.00 | 18.70 | 19.70 | 20.20 | 0.00 | - | 2 | 41 | 39.69% |
| INSP230818P00300000 | 2023-05-26 2:54PM EDT | 300.00 | 24.00 | 24.30 | 25.00 | 0.00 | - | 2 | 0 | 38.31% |
| INSP230818P00310000 | 2023-02-08 11:17AM EDT | 310.00 | 50.10 | 72.80 | 75.80 | 0.00 | - | 10 | 20 | 118.07% |
| INSP230818P00320000 | 2023-05-25 1:06PM EDT | 320.00 | 34.30 | 36.10 | 36.80 | 0.00 | - | 15 | 11 | 35.48% |
| INSP230818P00350000 | 2023-03-16 3:54PM EDT | 350.00 | 97.80 | 87.40 | 91.50 | 0.00 | - | 10 | 0 | 95.06% |
| INSP230818P00370000 | 2023-02-08 10:36AM EDT | 370.00 | 111.50 | 130.00 | 133.50 | 0.00 | - | - | 0 | 145.89% |
| INSP230818P00390000 | 2023-01-12 10:33AM EDT | 390.00 | 148.50 | 124.10 | 129.00 | 0.00 | - | - | 0 | 107.27% |
© 2023 Yahoo. All rights reserved.