Inspire Medical Systems, Inc. (INSP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP240621C00180000 | 2024-03-05 11:43AM EDT | 180.00 | 24.00 | 48.00 | 51.10 | 0.00 | - | - | 57 | 0.00% |
| INSP240621C00185000 | 2024-02-13 4:38PM EDT | 185.00 | 26.00 | 28.40 | 31.60 | 0.00 | - | - | 0 | 0.00% |
| INSP240621C00190000 | 2024-03-01 1:35PM EDT | 190.00 | 22.20 | 40.00 | 42.60 | 0.00 | - | 17 | 37 | 0.00% |
| INSP240621C00195000 | 2024-02-27 4:41PM EDT | 195.00 | 19.60 | 38.20 | 39.70 | 0.00 | - | - | 18 | 0.00% |
| INSP240621C00200000 | 2024-04-18 10:25AM EDT | 200.00 | 48.50 | 44.00 | 47.00 | 0.00 | - | 4 | 27 | 64.86% |
| INSP240621C00210000 | 2024-04-08 10:08AM EDT | 210.00 | 33.00 | 36.30 | 39.70 | 0.00 | - | 1 | 220 | 62.43% |
| INSP240621C00220000 | 2024-04-22 2:24PM EDT | 220.00 | 24.10 | 30.70 | 32.30 | 0.00 | - | 2 | 120 | 61.33% |
| INSP240621C00230000 | 2024-04-25 2:49PM EDT | 230.00 | 29.20 | 24.70 | 25.90 | +8.60 | +41.75% | 1 | 102 | 59.17% |
| INSP240621C00240000 | 2024-04-26 11:54AM EDT | 240.00 | 20.70 | 19.50 | 20.80 | +5.50 | +36.18% | 7 | 37 | 58.01% |
| INSP240621C00250000 | 2024-04-26 10:57AM EDT | 250.00 | 17.10 | 15.20 | 16.40 | -2.70 | -13.64% | 2 | 304 | 57.07% |
| INSP240621C00260000 | 2024-04-24 1:44PM EDT | 260.00 | 12.10 | 11.30 | 13.50 | 0.00 | - | 3 | 15 | 56.87% |
| INSP240621C00270000 | 2024-04-18 3:07PM EDT | 270.00 | 13.50 | 8.60 | 10.20 | 0.00 | - | 141 | 342 | 56.02% |
| INSP240621C00280000 | 2024-04-23 3:34PM EDT | 280.00 | 6.50 | 6.10 | 7.50 | 0.00 | - | 2 | 23 | 54.57% |
| INSP240621C00300000 | 2024-04-19 11:17AM EDT | 300.00 | 5.29 | 2.65 | 4.30 | 0.00 | - | 2 | 25 | 52.92% |
| INSP240621C00320000 | 2024-04-17 3:49PM EDT | 320.00 | 4.20 | 1.70 | 3.00 | 0.00 | - | 1 | 2 | 56.15% |
| INSP240621C00330000 | 2024-04-19 11:17AM EDT | 330.00 | 2.52 | 0.95 | 1.90 | 0.00 | - | 4 | 4 | 53.74% |
| INSP240621C00350000 | 2024-04-19 11:17AM EDT | 350.00 | 1.60 | 0.40 | 2.35 | 0.00 | - | 1 | 27 | 60.43% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP240621P00100000 | 2024-04-11 10:29AM EDT | 100.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 104.98% |
| INSP240621P00125000 | 2024-04-17 9:33AM EDT | 125.00 | 1.38 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 89.50% |
| INSP240621P00130000 | 2024-04-17 9:33AM EDT | 130.00 | 1.58 | 0.05 | 1.60 | 0.00 | - | 1 | 2 | 86.13% |
| INSP240621P00145000 | 2024-03-20 11:55AM EDT | 145.00 | 6.15 | 0.40 | 2.25 | 0.00 | - | 1 | 11 | 79.49% |
| INSP240621P00150000 | 2024-04-08 11:06AM EDT | 150.00 | 3.20 | 0.35 | 2.15 | 0.00 | - | 70 | 80 | 73.95% |
| INSP240621P00155000 | 2024-03-01 11:15AM EDT | 155.00 | 10.80 | 3.30 | 5.80 | 0.00 | - | 29 | 40 | 96.74% |
| INSP240621P00160000 | 2024-04-08 10:17AM EDT | 160.00 | 4.42 | 0.70 | 2.70 | 0.00 | - | 2 | 33 | 69.85% |
| INSP240621P00165000 | 2024-04-09 2:58PM EDT | 165.00 | 4.10 | 0.75 | 2.95 | 0.00 | - | 148 | 178 | 66.75% |
| INSP240621P00170000 | 2024-04-10 2:06PM EDT | 170.00 | 3.90 | 1.65 | 2.90 | 0.00 | - | 63 | 176 | 65.75% |
| INSP240621P00175000 | 2024-04-23 2:56PM EDT | 175.00 | 3.40 | 2.15 | 3.20 | 0.00 | - | 1 | 17 | 64.06% |
| INSP240621P00180000 | 2024-04-24 12:06PM EDT | 180.00 | 3.61 | 2.70 | 4.50 | 0.00 | - | 1 | 30 | 65.14% |
| INSP240621P00185000 | 2024-04-11 11:41AM EDT | 185.00 | 6.28 | 2.05 | 5.00 | 0.00 | - | 1 | 34 | 60.00% |
| INSP240621P00190000 | 2024-03-11 3:49PM EDT | 190.00 | 23.00 | 6.00 | 9.10 | 0.00 | - | 8 | 36 | 73.79% |
| INSP240621P00195000 | 2024-04-19 11:35AM EDT | 195.00 | 7.00 | 5.00 | 6.60 | 0.00 | - | 10 | 31 | 61.15% |
| INSP240621P00200000 | 2024-04-23 9:44AM EDT | 200.00 | 8.75 | 5.70 | 7.50 | 0.00 | - | 9 | 116 | 59.29% |
| INSP240621P00210000 | 2024-04-23 9:44AM EDT | 210.00 | 12.25 | 8.10 | 10.60 | 0.00 | - | 9 | 25 | 58.43% |
| INSP240621P00220000 | 2024-04-23 11:33AM EDT | 220.00 | 15.40 | 11.80 | 12.80 | 0.00 | - | 13 | 30 | 56.08% |
| INSP240621P00230000 | 2024-04-23 2:18PM EDT | 230.00 | 18.00 | 15.60 | 16.90 | 0.00 | - | 61 | 78 | 54.68% |
| INSP240621P00240000 | 2024-04-24 3:29PM EDT | 240.00 | 21.70 | 20.40 | 21.70 | 0.00 | - | 17 | 83 | 53.52% |
| INSP240621P00250000 | 2024-04-25 3:16PM EDT | 250.00 | 30.90 | 25.90 | 27.30 | 0.00 | - | 2 | 18 | 52.28% |
| INSP240621P00260000 | 2024-04-19 12:00PM EDT | 260.00 | 36.50 | 31.70 | 34.50 | 0.00 | - | 1 | 1 | 51.58% |
© 2024 Yahoo. All rights reserved.