Inspire Medical Systems, Inc. (INSP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP221021C00105000 | 2022-09-15 11:25AM EDT | 105.00 | 96.50 | 65.10 | 68.70 | 0.00 | - | - | 0 | 91.80% |
| INSP221021C00125000 | 2022-09-01 9:38AM EDT | 125.00 | 63.50 | 46.10 | 48.60 | 0.00 | - | - | 0 | 74.71% |
| INSP221021C00145000 | 2022-08-31 2:53PM EDT | 145.00 | 51.50 | 27.70 | 31.00 | 0.00 | - | - | 0 | 67.04% |
| INSP221021C00170000 | 2022-09-23 11:58AM EDT | 170.00 | 8.20 | 11.20 | 12.20 | +8.20 | - | 7 | 2 | 58.80% |
| INSP221021C00175000 | 2022-09-22 11:37AM EDT | 175.00 | 7.50 | 7.40 | 11.00 | +7.50 | - | - | 4 | 57.60% |
| INSP221021C00180000 | 2022-09-23 2:17PM EDT | 180.00 | 5.20 | 5.00 | 7.50 | +5.20 | - | 5 | 0 | 51.90% |
| INSP221021C00185000 | 2022-09-23 3:58PM EDT | 185.00 | 5.00 | 4.00 | 5.20 | +5.00 | - | 11 | 15 | 51.20% |
| INSP221021C00190000 | 2022-09-23 3:16PM EDT | 190.00 | 3.00 | 2.60 | 4.20 | -0.90 | -23.08% | 30 | 496 | 51.21% |
| INSP221021C00195000 | 2022-09-23 3:34PM EDT | 195.00 | 2.75 | 1.35 | 3.00 | +0.75 | +37.50% | 8 | 10 | 55.16% |
| INSP221021C00200000 | 2022-09-23 3:31PM EDT | 200.00 | 1.75 | 1.00 | 2.15 | -4.25 | -70.83% | 5 | 513 | 54.57% |
| INSP221021C00210000 | 2022-09-20 3:00PM EDT | 210.00 | 2.95 | 0.25 | 1.25 | 0.00 | - | 41 | 1,034 | 56.09% |
| INSP221021C00220000 | 2022-09-21 12:37PM EDT | 220.00 | 1.50 | 0.00 | 0.75 | 0.00 | - | 3 | 1,106 | 50.59% |
| INSP221021C00230000 | 2022-09-15 3:54PM EDT | 230.00 | 2.65 | 0.00 | 0.50 | 0.00 | - | 65 | 85 | 54.00% |
| INSP221021C00240000 | 2022-09-16 10:44AM EDT | 240.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 26 | 95.21% |
| INSP221021C00250000 | 2022-09-21 12:36PM EDT | 250.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 3 | 6 | 103.10% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP221021P00105000 | 2022-09-12 11:27AM EDT | 105.00 | 0.30 | 0.00 | 2.75 | 0.00 | - | - | 16 | 122.46% |
| INSP221021P00115000 | 2022-09-12 11:26AM EDT | 115.00 | 0.40 | 0.00 | 3.10 | 0.00 | - | - | 1 | 106.64% |
| INSP221021P00120000 | 2022-09-22 10:06AM EDT | 120.00 | 0.40 | 0.00 | 3.20 | +0.40 | - | - | 1 | 98.29% |
| INSP221021P00145000 | 2022-09-22 11:59AM EDT | 145.00 | 2.98 | 1.35 | 3.90 | +2.98 | - | - | 2 | 65.82% |
| INSP221021P00150000 | 2022-09-23 11:46AM EDT | 150.00 | 4.50 | 2.00 | 3.90 | +4.50 | - | 3 | 20 | 59.52% |
| INSP221021P00155000 | 2022-09-23 12:37PM EDT | 155.00 | 6.20 | 2.75 | 5.20 | +2.10 | +51.22% | 3 | 24 | 57.64% |
| INSP221021P00160000 | 2022-09-22 10:47AM EDT | 160.00 | 6.00 | 4.20 | 6.90 | 0.00 | - | 5 | 454 | 57.50% |
| INSP221021P00165000 | 2022-09-22 1:17PM EDT | 165.00 | 8.50 | 6.80 | 8.10 | 0.00 | - | 21 | 53 | 57.10% |
| INSP221021P00170000 | 2022-09-23 3:24PM EDT | 170.00 | 10.69 | 9.10 | 10.30 | +5.89 | +122.71% | 1 | 21 | 56.59% |
| INSP221021P00175000 | 2022-09-20 12:06PM EDT | 175.00 | 6.40 | 11.60 | 13.50 | 0.00 | - | 1 | 4 | 57.29% |
| INSP221021P00180000 | 2022-09-20 2:58PM EDT | 180.00 | 8.20 | 13.00 | 16.50 | 0.00 | - | 41 | 745 | 52.42% |
| INSP221021P00185000 | 2022-09-23 10:46AM EDT | 185.00 | 21.50 | 16.00 | 19.70 | +9.80 | +83.76% | 1 | 6 | 50.24% |
| INSP221021P00190000 | 2022-09-16 12:02PM EDT | 190.00 | 12.00 | 19.60 | 23.30 | 0.00 | - | 10 | 76 | 60.78% |
| INSP221021P00195000 | 2022-09-06 11:23AM EDT | 195.00 | 16.50 | 24.20 | 27.20 | 0.00 | - | 10 | 13 | 60.73% |
| INSP221021P00200000 | 2022-09-22 10:30AM EDT | 200.00 | 28.90 | 28.60 | 31.10 | 0.00 | - | 28 | 64 | 59.00% |
| INSP221021P00210000 | 2022-09-15 3:53PM EDT | 210.00 | 18.30 | 37.60 | 41.00 | 0.00 | - | 4 | 147 | 51.56% |
© 2022 Yahoo. All rights reserved.
