INSP - Inspire Medical Systems, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP231117C00240000 | 2023-05-19 3:49PM EDT | 240.00 | 84.10 | 87.40 | 90.00 | 0.00 | - | 39 | 39 | 55.21% |
| INSP231117C00250000 | 2023-05-24 3:32PM EDT | 250.00 | 70.00 | 79.00 | 82.00 | 0.00 | - | 10 | 30 | 53.04% |
| INSP231117C00270000 | 2023-05-15 2:56PM EDT | 270.00 | 51.88 | 63.90 | 67.30 | 0.00 | - | - | 1 | 50.05% |
| INSP231117C00280000 | 2023-05-12 9:40AM EDT | 280.00 | 46.00 | 57.10 | 60.60 | 0.00 | - | 1 | 0 | 51.31% |
| INSP231117C00290000 | 2023-05-24 3:59PM EDT | 290.00 | 43.80 | 51.60 | 54.00 | 0.00 | - | - | 11 | 49.85% |
| INSP231117C00300000 | 2023-06-06 11:12AM EDT | 300.00 | 45.02 | 45.40 | 47.00 | +4.02 | +9.80% | 6 | 10 | 47.51% |
| INSP231117C00310000 | 2023-06-02 3:23PM EDT | 310.00 | 35.96 | 39.10 | 42.10 | 0.00 | - | 9 | 31 | 47.35% |
| INSP231117C00320000 | 2023-06-06 10:39AM EDT | 320.00 | 33.43 | 34.40 | 35.60 | +5.58 | +20.04% | 10 | 36 | 44.81% |
| INSP231117C00330000 | 2023-06-02 10:22AM EDT | 330.00 | 23.65 | 29.40 | 32.30 | 0.00 | - | 4 | 9 | 45.64% |
| INSP231117C00340000 | 2023-04-14 3:22PM EDT | 340.00 | 11.12 | 17.60 | 20.40 | 0.00 | - | - | 5 | 35.74% |
| INSP231117C00350000 | 2023-05-25 2:53PM EDT | 350.00 | 15.90 | 21.00 | 24.00 | 0.00 | - | 2 | 6 | 43.93% |
| INSP231117C00360000 | 2023-05-31 3:22PM EDT | 360.00 | 11.60 | 17.50 | 20.40 | 0.00 | - | 2 | 11 | 43.07% |
| INSP231117C00370000 | 2023-06-06 12:07PM EDT | 370.00 | 16.30 | 14.60 | 16.60 | +6.10 | +59.80% | 1 | 12 | 41.48% |
| INSP231117C00380000 | 2023-05-09 1:36PM EDT | 380.00 | 8.30 | 12.60 | 15.10 | 0.00 | - | 2 | 1 | 42.47% |
| INSP231117C00390000 | 2023-05-22 1:03PM EDT | 390.00 | 11.13 | 10.00 | 12.10 | 0.00 | - | - | 2 | 41.02% |
| INSP231117C00400000 | 2023-05-10 1:53PM EDT | 400.00 | 5.30 | 8.30 | 9.80 | 0.00 | - | - | 90 | 40.07% |
| INSP231117C00410000 | 2023-05-31 10:43AM EDT | 410.00 | 4.10 | 6.50 | 7.80 | 0.00 | - | 1 | 48 | 39.10% |
| INSP231117C00420000 | 2023-06-01 11:23AM EDT | 420.00 | 4.00 | 5.50 | 8.00 | 0.00 | - | - | 2 | 41.63% |
| INSP231117C00460000 | 2023-06-05 10:27AM EDT | 460.00 | 2.25 | 2.50 | 3.10 | 0.00 | - | 2 | 7 | 38.42% |
Putsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP231117P00145000 | 2023-05-09 1:37PM EDT | 145.00 | 1.74 | 0.00 | 1.70 | 0.00 | - | - | 7 | 59.64% |
| INSP231117P00150000 | 2023-05-08 12:31PM EDT | 150.00 | 2.20 | 0.00 | 1.80 | 0.00 | - | 1 | 1 | 57.83% |
| INSP231117P00170000 | 2023-05-08 9:30AM EDT | 170.00 | 3.40 | 1.10 | 4.80 | 0.00 | - | - | 40 | 62.18% |
| INSP231117P00210000 | 2023-05-22 10:22AM EDT | 210.00 | 5.03 | 2.85 | 5.70 | 0.00 | - | - | 1 | 52.81% |
| INSP231117P00220000 | 2023-05-22 10:22AM EDT | 220.00 | 6.10 | 3.80 | 5.30 | 0.00 | - | - | 1 | 47.10% |
| INSP231117P00230000 | 2023-06-05 12:25PM EDT | 230.00 | 6.90 | 5.90 | 7.50 | 0.00 | - | 6 | 8 | 47.94% |
| INSP231117P00240000 | 2023-06-05 12:25PM EDT | 240.00 | 8.90 | 7.50 | 8.90 | 0.00 | - | 10 | 0 | 46.21% |
| INSP231117P00250000 | 2023-04-14 10:11AM EDT | 250.00 | 29.68 | 14.30 | 16.00 | 0.00 | - | - | 3 | 52.54% |
| INSP231117P00260000 | 2023-06-05 10:21AM EDT | 260.00 | 13.50 | 9.90 | 12.60 | 0.00 | - | 2 | 24 | 43.20% |
| INSP231117P00270000 | 2023-04-24 9:30AM EDT | 270.00 | 29.53 | 17.60 | 21.60 | 0.00 | - | 3 | 33 | 51.56% |
| INSP231117P00280000 | 2023-05-09 3:23PM EDT | 280.00 | 28.30 | 16.00 | 18.00 | 0.00 | - | 3 | 5 | 40.99% |
| INSP231117P00290000 | 2023-05-31 9:41AM EDT | 290.00 | 27.90 | 19.90 | 20.90 | 0.00 | - | 3 | 28 | 39.42% |
| INSP231117P00300000 | 2023-05-31 9:41AM EDT | 300.00 | 32.80 | 23.40 | 25.30 | 0.00 | - | 3 | 20 | 39.24% |
| INSP231117P00310000 | 2023-04-04 11:45AM EDT | 310.00 | 83.30 | 53.60 | 57.30 | 0.00 | - | 10 | 45 | 69.76% |
| INSP231117P00330000 | 2023-05-16 2:36PM EDT | 330.00 | 51.00 | 37.10 | 39.40 | 0.00 | - | - | 1 | 36.35% |
| INSP231117P00350000 | 2023-05-18 11:03AM EDT | 350.00 | 57.90 | 48.40 | 50.30 | 0.00 | - | 5 | 5 | 33.29% |
| INSP231117P00360000 | 2023-05-23 12:02PM EDT | 360.00 | 61.00 | 55.10 | 58.10 | 0.00 | - | 10 | 40 | 33.82% |
© 2023 Yahoo. All rights reserved.