Inspire Medical Systems, Inc. (INSP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP250117C00095000 | 2024-03-28 9:52AM EDT | 95.00 | 127.20 | 144.50 | 149.30 | 0.00 | - | 17 | 17 | 81.86% |
| INSP250117C00185000 | 2024-03-06 3:43PM EDT | 185.00 | 45.00 | 67.40 | 70.70 | 0.00 | - | 1 | 1 | 52.31% |
| INSP250117C00195000 | 2024-04-03 1:07PM EDT | 195.00 | 56.00 | 67.00 | 69.60 | 0.00 | - | 5 | 4 | 60.50% |
| INSP250117C00200000 | 2024-03-22 10:47AM EDT | 200.00 | 42.00 | 61.50 | 64.90 | 0.00 | - | 1 | 4 | 56.95% |
| INSP250117C00210000 | 2024-03-28 11:05AM EDT | 210.00 | 51.06 | 58.00 | 60.80 | 0.00 | - | 18 | 18 | 58.97% |
| INSP250117C00240000 | 2024-03-06 12:24PM EDT | 240.00 | 21.90 | 41.20 | 44.00 | 0.00 | - | 2 | 2 | 54.53% |
| INSP250117C00250000 | 2024-04-18 3:23PM EDT | 250.00 | 47.65 | 39.50 | 41.60 | 0.00 | - | 3 | 12 | 56.75% |
| INSP250117C00260000 | 2024-03-07 3:23PM EDT | 260.00 | 31.20 | 34.40 | 36.50 | 0.00 | - | - | 6 | 54.75% |
| INSP250117C00270000 | 2024-04-18 3:23PM EDT | 270.00 | 38.90 | 31.50 | 34.00 | 0.00 | - | 125 | 125 | 55.36% |
| INSP250117C00280000 | 2024-04-11 1:26PM EDT | 280.00 | 32.60 | 28.10 | 30.90 | 0.00 | - | 2 | 11 | 54.95% |
| INSP250117C00290000 | 2024-04-17 3:36PM EDT | 290.00 | 33.30 | 24.70 | 27.50 | 0.00 | - | - | 101 | 54.03% |
| INSP250117C00300000 | 2024-04-18 3:23PM EDT | 300.00 | 29.65 | 22.00 | 24.80 | 0.00 | - | 3 | 11 | 53.66% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP250117P00095000 | 2024-03-28 9:52AM EDT | 95.00 | 4.00 | 0.25 | 2.40 | 0.00 | - | 17 | 17 | 62.23% |
| INSP250117P00120000 | 2024-04-10 11:39AM EDT | 120.00 | 4.60 | 1.45 | 4.10 | 0.00 | - | 5 | 12 | 56.35% |
| INSP250117P00130000 | 2024-04-10 11:12AM EDT | 130.00 | 5.90 | 2.30 | 5.10 | 0.00 | - | - | 20 | 54.64% |
| INSP250117P00135000 | 2024-04-15 1:25PM EDT | 135.00 | 7.88 | 3.30 | 5.80 | 0.00 | - | - | 2 | 54.92% |
| INSP250117P00145000 | 2024-04-15 1:25PM EDT | 145.00 | 9.98 | 4.30 | 7.40 | 0.00 | - | - | 2 | 53.32% |
| INSP250117P00150000 | 2024-04-10 11:40AM EDT | 150.00 | 10.40 | 5.10 | 8.10 | 0.00 | - | - | 10 | 52.57% |
| INSP250117P00155000 | 2024-03-06 12:17PM EDT | 155.00 | 20.60 | 12.80 | 15.60 | 0.00 | - | 2 | 2 | 67.21% |
| INSP250117P00160000 | 2024-03-06 12:22PM EDT | 160.00 | 22.70 | 13.60 | 17.10 | 0.00 | - | 2 | 2 | 66.18% |
| INSP250117P00165000 | 2024-03-06 1:30PM EDT | 165.00 | 24.20 | 16.00 | 18.50 | 0.00 | - | 4 | 4 | 66.49% |
| INSP250117P00170000 | 2024-03-06 1:30PM EDT | 170.00 | 26.40 | 16.90 | 20.30 | 0.00 | - | 4 | 4 | 65.58% |
| INSP250117P00175000 | 2024-03-06 12:24PM EDT | 175.00 | 29.50 | 18.80 | 22.00 | 0.00 | - | 2 | 2 | 65.36% |
| INSP250117P00180000 | 2024-03-26 2:24PM EDT | 180.00 | 25.00 | 14.50 | 16.80 | 0.00 | - | 2 | 7 | 53.80% |
| INSP250117P00185000 | 2024-03-06 1:28PM EDT | 185.00 | 33.80 | 22.20 | 25.30 | 0.00 | - | 4 | 25 | 64.10% |
| INSP250117P00190000 | 2024-03-20 1:01PM EDT | 190.00 | 36.70 | 20.60 | 23.80 | 0.00 | - | 40 | 42 | 58.24% |
| INSP250117P00195000 | 2024-04-17 12:52PM EDT | 195.00 | 22.60 | 17.00 | 20.60 | 0.00 | - | 1 | 18 | 52.48% |
| INSP250117P00200000 | 2024-03-06 12:17PM EDT | 200.00 | 43.10 | 29.00 | 31.10 | 0.00 | - | 2 | 2 | 63.32% |
| INSP250117P00210000 | 2024-03-06 12:17PM EDT | 210.00 | 49.30 | 33.60 | 36.30 | 0.00 | - | 2 | 2 | 63.19% |
| INSP250117P00220000 | 2024-04-22 1:34PM EDT | 220.00 | 36.00 | 27.50 | 29.40 | 0.00 | - | 1 | 18 | 48.58% |
| INSP250117P00230000 | 2024-04-24 3:50PM EDT | 230.00 | 35.50 | 32.50 | 34.70 | 0.00 | - | 1 | 103 | 48.58% |
| INSP250117P00240000 | 2024-04-10 3:12PM EDT | 240.00 | 43.90 | 37.50 | 40.40 | 0.00 | - | - | 9 | 48.55% |
| INSP250117P00250000 | 2024-04-10 11:23AM EDT | 250.00 | 49.30 | 43.00 | 45.90 | 0.00 | - | - | 2 | 47.80% |
| INSP250117P00260000 | 2024-04-10 11:26AM EDT | 260.00 | 55.10 | 48.50 | 51.50 | 0.00 | - | 4 | 20 | 46.71% |
| INSP250117P00270000 | 2024-04-17 2:41PM EDT | 270.00 | 57.00 | 55.00 | 57.80 | 0.00 | - | - | 13 | 46.06% |
| INSP250117P00280000 | 2024-04-17 10:39AM EDT | 280.00 | 67.10 | 61.50 | 65.00 | 0.00 | - | 30 | 104 | 46.12% |
© 2024 Yahoo. All rights reserved.