Inspire Medical Systems, Inc. (INSP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP240517C00065000 | 2024-02-07 10:30AM EDT | 65.00 | 149.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| INSP240517C00110000 | 2024-04-17 9:35AM EDT | 110.00 | 128.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INSP240517C00115000 | 2024-02-07 10:30AM EDT | 115.00 | 101.60 | 92.20 | 97.10 | 0.00 | - | 1 | 3 | 0.00% |
| INSP240517C00120000 | 2023-11-14 11:35AM EDT | 120.00 | 30.00 | 71.60 | 76.00 | 0.00 | - | 2 | 4 | 0.00% |
| INSP240517C00125000 | 2023-11-21 12:47PM EDT | 125.00 | 32.30 | 74.50 | 79.30 | 0.00 | - | 3 | 7 | 0.00% |
| INSP240517C00135000 | 2023-11-21 12:47PM EDT | 135.00 | 26.80 | 66.90 | 69.80 | 0.00 | - | 3 | 5 | 0.00% |
| INSP240517C00140000 | 2024-04-22 9:41AM EDT | 140.00 | 89.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INSP240517C00145000 | 2024-01-19 1:04PM EDT | 145.00 | 59.30 | 52.80 | 56.40 | 0.00 | - | 1 | 37 | 0.00% |
| INSP240517C00150000 | 2024-02-06 11:11AM EDT | 150.00 | 75.80 | 61.00 | 64.00 | 0.00 | - | 1 | 31 | 0.00% |
| INSP240517C00155000 | 2024-04-29 9:31AM EDT | 155.00 | 87.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INSP240517C00160000 | 2024-03-28 10:58AM EDT | 160.00 | 64.00 | 76.10 | 80.50 | 0.00 | - | 1 | 6 | 0.00% |
| INSP240517C00165000 | 2024-03-18 1:48PM EDT | 165.00 | 44.30 | 78.00 | 82.50 | 0.00 | - | 1 | 1 | 119.21% |
| INSP240517C00170000 | 2024-04-08 1:55PM EDT | 170.00 | 61.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INSP240517C00175000 | 2024-03-05 4:10PM EDT | 175.00 | 23.30 | 47.10 | 51.50 | 0.00 | - | 66 | 60 | 0.00% |
| INSP240517C00180000 | 2024-04-12 12:38PM EDT | 180.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INSP240517C00185000 | 2024-03-07 11:43AM EDT | 185.00 | 36.60 | 45.10 | 48.90 | 0.00 | - | 1 | 140 | 0.00% |
| INSP240517C00190000 | 2024-04-19 1:03PM EDT | 190.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| INSP240517C00195000 | 2024-04-19 2:46PM EDT | 195.00 | 39.44 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| INSP240517C00200000 | 2024-04-01 3:59PM EDT | 200.00 | 27.70 | 43.70 | 47.60 | 0.00 | - | 2 | 87 | 74.49% |
| INSP240517C00210000 | 2024-04-23 10:28AM EDT | 210.00 | 25.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INSP240517C00220000 | 2024-04-29 11:08AM EDT | 220.00 | 28.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INSP240517C00230000 | 2024-05-01 3:07PM EDT | 230.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INSP240517C00240000 | 2024-05-01 3:39PM EDT | 240.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| INSP240517C00250000 | 2024-05-01 2:42PM EDT | 250.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 3.13% |
| INSP240517C00260000 | 2024-05-01 3:32PM EDT | 260.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 522 | 0 | 6.25% |
| INSP240517C00270000 | 2024-05-01 3:32PM EDT | 270.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| INSP240517C00280000 | 2024-05-01 3:30PM EDT | 280.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 12.50% |
| INSP240517C00290000 | 2024-04-24 10:46AM EDT | 290.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| INSP240517C00300000 | 2024-04-23 9:32AM EDT | 300.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| INSP240517C00310000 | 2024-01-26 10:30AM EDT | 310.00 | 4.50 | 0.15 | 1.25 | 0.00 | - | 3 | 16 | 67.14% |
| INSP240517C00320000 | 2023-10-27 9:31AM EDT | 320.00 | 1.90 | 0.00 | 4.70 | 0.00 | - | 1 | 0 | 96.61% |
| INSP240517C00330000 | 2024-04-16 10:21AM EDT | 330.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INSP240517C00340000 | 2024-04-30 12:53PM EDT | 340.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INSP240517C00360000 | 2024-04-24 3:51PM EDT | 360.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP240517P00065000 | 2024-03-28 10:20AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 20 | 214.06% |
| INSP240517P00070000 | 2024-04-04 3:16PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INSP240517P00075000 | 2024-04-04 3:58PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INSP240517P00085000 | 2023-11-13 2:47PM EDT | 85.00 | 5.40 | 0.10 | 5.00 | 0.00 | - | - | 1 | 327.73% |
| INSP240517P00090000 | 2024-04-08 1:32PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| INSP240517P00095000 | 2024-04-10 9:32AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| INSP240517P00100000 | 2024-04-08 1:51PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 773 | 0 | 50.00% |
| INSP240517P00105000 | 2023-12-11 2:26PM EDT | 105.00 | 4.00 | 1.20 | 4.20 | 0.00 | - | 28 | 57 | 271.73% |
| INSP240517P00110000 | 2024-01-05 4:05PM EDT | 110.00 | 3.60 | 0.45 | 1.85 | 0.00 | - | 3 | 70 | 216.31% |
| INSP240517P00115000 | 2024-04-19 12:07PM EDT | 115.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INSP240517P00120000 | 2024-04-09 10:03AM EDT | 120.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INSP240517P00125000 | 2024-04-09 10:03AM EDT | 125.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| INSP240517P00130000 | 2024-03-21 3:26PM EDT | 130.00 | 1.50 | 0.00 | 2.00 | 0.00 | - | 3 | 8 | 171.09% |
| INSP240517P00135000 | 2023-12-26 3:02PM EDT | 135.00 | 5.00 | 2.45 | 4.90 | 0.00 | - | 2 | 10 | 217.14% |
| INSP240517P00140000 | 2023-12-26 3:43PM EDT | 140.00 | 5.80 | 1.25 | 5.70 | 0.00 | - | 1 | 4 | 203.10% |
| INSP240517P00145000 | 2024-04-17 9:32AM EDT | 145.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INSP240517P00150000 | 2024-04-26 2:58PM EDT | 150.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INSP240517P00155000 | 2024-04-05 1:02PM EDT | 155.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INSP240517P00160000 | 2024-04-04 2:21PM EDT | 160.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| INSP240517P00165000 | 2024-03-11 2:23PM EDT | 165.00 | 9.70 | 0.60 | 3.40 | 0.00 | - | 30 | 218 | 132.79% |
| INSP240517P00170000 | 2024-04-19 12:32PM EDT | 170.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| INSP240517P00175000 | 2024-04-17 11:16AM EDT | 175.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INSP240517P00180000 | 2024-04-22 10:57AM EDT | 180.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| INSP240517P00185000 | 2024-04-22 2:22PM EDT | 185.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| INSP240517P00190000 | 2024-04-22 3:51PM EDT | 190.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| INSP240517P00195000 | 2024-04-30 1:51PM EDT | 195.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INSP240517P00200000 | 2024-04-30 10:47AM EDT | 200.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INSP240517P00210000 | 2024-04-30 10:22AM EDT | 210.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| INSP240517P00220000 | 2024-04-30 10:58AM EDT | 220.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| INSP240517P00230000 | 2024-04-30 10:36AM EDT | 230.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| INSP240517P00240000 | 2024-05-01 10:19AM EDT | 240.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| INSP240517P00250000 | 2024-05-01 1:35PM EDT | 250.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| INSP240517P00260000 | 2024-05-01 1:35PM EDT | 260.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INSP240517P00270000 | 2024-04-29 2:35PM EDT | 270.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INSP240517P00300000 | 2024-04-22 9:53AM EDT | 300.00 | 73.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INSP240517P00320000 | 2024-01-08 10:33AM EDT | 320.00 | 131.50 | 92.70 | 102.70 | 0.00 | - | - | 0 | 219.48% |
© 2024 Yahoo. All rights reserved.