Inspire Medical Systems, Inc. (INSP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP241220C00105000 | 2023-10-17 11:16AM EDT | 105.00 | 72.00 | 56.90 | 59.80 | 0.00 | - | - | 5 | 0.00% |
| INSP241220C00110000 | 2023-10-23 10:41AM EDT | 110.00 | 64.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| INSP241220C00125000 | 2023-10-17 11:44AM EDT | 125.00 | 60.60 | 45.90 | 48.50 | 0.00 | - | - | 4 | 0.00% |
| INSP241220C00135000 | 2023-11-07 2:03PM EDT | 135.00 | 54.30 | 48.50 | 52.50 | 0.00 | - | - | 4 | 0.00% |
| INSP241220C00140000 | 2023-12-12 2:50PM EDT | 140.00 | 61.50 | 65.00 | 69.50 | 0.00 | - | 5 | 1 | 0.00% |
| INSP241220C00145000 | 2024-01-04 2:23PM EDT | 145.00 | 57.70 | 90.00 | 93.20 | 0.00 | - | 1 | 1 | 34.18% |
| INSP241220C00150000 | 2023-11-01 3:47PM EDT | 150.00 | 45.50 | 33.20 | 37.20 | 0.00 | - | 9 | 2 | 0.00% |
| INSP241220C00155000 | 2024-01-02 10:41AM EDT | 155.00 | 64.70 | 77.50 | 82.50 | 0.00 | - | 11 | 11 | 20.02% |
| INSP241220C00160000 | 2023-12-11 3:30PM EDT | 160.00 | 41.40 | 53.30 | 57.50 | 0.00 | - | 1 | 1 | 0.00% |
| INSP241220C00170000 | 2024-01-17 10:49AM EDT | 170.00 | 47.72 | 51.10 | 55.10 | 0.00 | - | 2 | 2 | 0.00% |
| INSP241220C00175000 | 2024-01-04 2:42PM EDT | 175.00 | 41.07 | 69.90 | 73.50 | 0.00 | - | - | 1 | 51.10% |
| INSP241220C00180000 | 2024-03-06 12:08PM EDT | 180.00 | 41.37 | 68.00 | 71.20 | 0.00 | - | 1 | 2 | 50.24% |
| INSP241220C00185000 | 2024-01-22 12:23PM EDT | 185.00 | 59.00 | 37.60 | 40.30 | 0.00 | - | 1 | 2 | 0.00% |
| INSP241220C00190000 | 2024-03-14 3:23PM EDT | 190.00 | 43.25 | 68.60 | 71.40 | 0.00 | - | 1 | 7 | 62.14% |
| INSP241220C00195000 | 2024-01-22 11:07AM EDT | 195.00 | 54.03 | 32.50 | 36.10 | 0.00 | - | 3 | 1 | 0.00% |
| INSP241220C00200000 | 2024-04-24 2:07PM EDT | 200.00 | 64.50 | 62.00 | 66.10 | 0.00 | - | 1 | 3 | 61.55% |
| INSP241220C00210000 | 2024-03-27 11:21AM EDT | 210.00 | 46.75 | 58.60 | 61.90 | 0.00 | - | 1 | 3 | 63.61% |
| INSP241220C00220000 | 2024-04-26 2:13PM EDT | 220.00 | 52.50 | 51.00 | 54.10 | +29.94 | +132.71% | 1 | 2 | 59.42% |
| INSP241220C00230000 | 2024-04-26 12:57PM EDT | 230.00 | 48.20 | 45.50 | 49.30 | -0.10 | -0.21% | 2 | 9 | 58.53% |
| INSP241220C00240000 | 2024-04-26 12:57PM EDT | 240.00 | 43.50 | 41.00 | 44.30 | +6.50 | +17.57% | 2 | 14 | 57.73% |
| INSP241220C00250000 | 2024-04-19 10:00AM EDT | 250.00 | 45.70 | 36.70 | 39.10 | 0.00 | - | 1 | 16 | 56.51% |
| INSP241220C00260000 | 2024-01-25 2:43PM EDT | 260.00 | 28.40 | 13.60 | 17.70 | 0.00 | - | 1 | 13 | 34.54% |
| INSP241220C00270000 | 2024-03-07 2:52PM EDT | 270.00 | 27.90 | 28.80 | 31.60 | 0.00 | - | 4 | 57 | 55.20% |
| INSP241220C00280000 | 2024-01-17 4:54PM EDT | 280.00 | 16.00 | 13.60 | 16.60 | 0.00 | - | 15 | 24 | 40.77% |
| INSP241220C00290000 | 2024-04-19 10:44AM EDT | 290.00 | 28.00 | 22.50 | 25.70 | 0.00 | - | 1 | 16 | 54.44% |
| INSP241220C00300000 | 2024-04-18 3:18PM EDT | 300.00 | 27.00 | 20.20 | 23.10 | 0.00 | - | 4 | 38 | 54.34% |
| INSP241220C00310000 | 2024-03-07 11:51AM EDT | 310.00 | 17.70 | 19.00 | 21.60 | 0.00 | - | 1 | 6 | 55.47% |
| INSP241220C00320000 | 2024-03-07 11:51AM EDT | 320.00 | 16.20 | 17.10 | 19.90 | 0.00 | - | - | 1 | 55.70% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP241220P00065000 | 2023-11-17 2:55PM EDT | 65.00 | 4.10 | 0.00 | 5.00 | 0.00 | - | 1 | 11 | 103.32% |
| INSP241220P00075000 | 2024-03-27 10:47AM EDT | 75.00 | 1.40 | 0.00 | 2.50 | 0.00 | - | 1 | 59 | 80.40% |
| INSP241220P00080000 | 2023-11-21 1:44PM EDT | 80.00 | 7.10 | 0.00 | 5.00 | 0.00 | - | 1 | 40 | 87.77% |
| INSP241220P00085000 | 2023-11-09 3:57PM EDT | 85.00 | 10.00 | 1.70 | 6.10 | 0.00 | - | - | 102 | 92.64% |
| INSP241220P00090000 | 2023-12-07 12:55PM EDT | 90.00 | 5.40 | 4.40 | 6.80 | 0.00 | - | 1 | 14 | 97.06% |
| INSP241220P00095000 | 2024-02-08 11:44AM EDT | 95.00 | 3.30 | 2.45 | 6.00 | 0.00 | - | 1 | 2 | 85.41% |
| INSP241220P00100000 | 2024-02-07 4:59PM EDT | 100.00 | 3.52 | 3.30 | 6.50 | 0.00 | - | 1 | 6 | 84.55% |
| INSP241220P00105000 | 2023-12-20 1:20PM EDT | 105.00 | 6.20 | 2.70 | 7.30 | 0.00 | - | 5 | 101 | 80.89% |
| INSP241220P00110000 | 2023-11-07 4:35PM EDT | 110.00 | 13.20 | 7.50 | 12.00 | 0.00 | - | - | 7 | 95.03% |
| INSP241220P00115000 | 2023-11-21 2:54PM EDT | 115.00 | 17.80 | 7.00 | 8.20 | 0.00 | - | 21 | 26 | 83.20% |
| INSP241220P00120000 | 2024-02-06 2:50PM EDT | 120.00 | 5.20 | 6.90 | 9.80 | 0.00 | - | 2 | 14 | 81.75% |
| INSP241220P00125000 | 2024-03-07 12:08PM EDT | 125.00 | 8.68 | 4.70 | 7.90 | 0.00 | - | 1 | 77 | 70.98% |
| INSP241220P00130000 | 2024-04-26 9:30AM EDT | 130.00 | 3.16 | 2.15 | 4.90 | -4.94 | -60.99% | 2 | 119 | 57.03% |
| INSP241220P00135000 | 2024-04-26 9:30AM EDT | 135.00 | 3.85 | 2.70 | 5.50 | -26.54 | -87.33% | 2 | 1 | 56.37% |
| INSP241220P00140000 | 2023-11-21 4:49PM EDT | 140.00 | 28.00 | 12.40 | 15.50 | 0.00 | - | - | 150 | 81.80% |
| INSP241220P00145000 | 2024-01-04 11:45AM EDT | 145.00 | 19.80 | 9.30 | 13.90 | 0.00 | - | 5 | 112 | 72.16% |
| INSP241220P00150000 | 2023-11-22 3:46PM EDT | 150.00 | 30.90 | 16.40 | 18.30 | 0.00 | - | - | 30 | 81.85% |
| INSP241220P00155000 | 2024-01-04 11:02AM EDT | 155.00 | 23.30 | 12.50 | 16.50 | 0.00 | - | 20 | 20 | 71.74% |
| INSP241220P00160000 | 2023-12-08 12:48PM EDT | 160.00 | 27.40 | 24.20 | 28.40 | 0.00 | - | 1 | 90 | 92.19% |
| INSP241220P00170000 | 2024-01-04 11:02AM EDT | 170.00 | 30.66 | 17.10 | 21.00 | 0.00 | - | 14 | 39 | 70.21% |
| INSP241220P00180000 | 2023-11-28 4:56PM EDT | 180.00 | 48.60 | 23.70 | 27.50 | 0.00 | - | - | 40 | 74.72% |
| INSP241220P00190000 | 2024-04-04 10:38AM EDT | 190.00 | 26.50 | 14.00 | 17.30 | 0.00 | - | 1 | 197 | 50.45% |
| INSP241220P00195000 | 2024-03-19 10:00AM EDT | 195.00 | 32.90 | 18.70 | 22.20 | 0.00 | - | 15 | 15 | 55.25% |
| INSP241220P00200000 | 2024-03-20 1:08PM EDT | 200.00 | 41.40 | 23.00 | 26.20 | 0.00 | - | 40 | 151 | 58.44% |
| INSP241220P00210000 | 2024-04-24 3:52PM EDT | 210.00 | 24.70 | 22.00 | 24.70 | 0.00 | - | 8 | 150 | 51.62% |
| INSP241220P00230000 | 2024-04-24 2:26PM EDT | 230.00 | 35.00 | 31.00 | 34.30 | 0.00 | - | 6 | 7 | 50.82% |
| INSP241220P00250000 | 2024-03-07 2:52PM EDT | 250.00 | 68.30 | 54.20 | 56.70 | 0.00 | - | 2 | 6 | 63.14% |
| INSP241220P00260000 | 2024-03-07 12:24PM EDT | 260.00 | 72.50 | 60.10 | 63.30 | 0.00 | - | 10 | 12 | 62.77% |
| INSP241220P00270000 | 2024-02-27 12:57PM EDT | 270.00 | 89.94 | 72.70 | 75.50 | 0.00 | - | - | 10 | 70.10% |
| INSP241220P00280000 | 2024-01-22 4:51PM EDT | 280.00 | 85.09 | 97.50 | 101.20 | 0.00 | - | - | 10 | 94.03% |
| INSP241220P00320000 | 2024-03-28 2:28PM EDT | 320.00 | 109.90 | 89.60 | 93.70 | 0.00 | - | 52 | 350 | 44.58% |
© 2024 Yahoo. All rights reserved.