INSP - Inspire Medical Systems, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP230616C00135000 | 2023-05-03 9:54AM EDT | 135.00 | 140.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INSP230616C00170000 | 2023-05-03 9:54AM EDT | 170.00 | 106.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INSP230616C00185000 | 2023-05-03 9:54AM EDT | 185.00 | 91.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INSP230616C00210000 | 2023-05-09 9:47AM EDT | 210.00 | 73.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INSP230616C00230000 | 2023-05-08 3:54PM EDT | 230.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INSP230616C00250000 | 2023-05-18 9:50AM EDT | 250.00 | 50.95 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| INSP230616C00260000 | 2023-05-09 1:06PM EDT | 260.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| INSP230616C00270000 | 2023-05-16 1:46PM EDT | 270.00 | 28.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INSP230616C00280000 | 2023-05-23 12:29PM EDT | 280.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| INSP230616C00290000 | 2023-05-26 11:28AM EDT | 290.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INSP230616C00300000 | 2023-05-26 3:44PM EDT | 300.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| INSP230616C00310000 | 2023-05-25 1:37PM EDT | 310.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 6 | 819 | 6.25% |
| INSP230616C00320000 | 2023-05-26 1:09PM EDT | 320.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 16 | 26 | 6.25% |
| INSP230616C00330000 | 2023-05-25 10:19AM EDT | 330.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| INSP230616C00340000 | 2023-05-22 3:42PM EDT | 340.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| INSP230616C00350000 | 2023-05-22 1:41PM EDT | 350.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| INSP230616C00360000 | 2023-05-26 10:25AM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| INSP230616C00370000 | 2023-05-11 12:53PM EDT | 370.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| INSP230616C00390000 | 2023-05-01 3:25PM EDT | 390.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| INSP230616C00400000 | 2023-05-23 3:10PM EDT | 400.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| INSP230616C00410000 | 2023-04-25 3:18PM EDT | 410.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 156 | 119 | 55.86% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP230616P00160000 | 2023-05-08 2:01PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 50.00% |
| INSP230616P00190000 | 2023-05-02 1:59PM EDT | 190.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| INSP230616P00210000 | 2023-05-19 10:18AM EDT | 210.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| INSP230616P00220000 | 2023-05-10 10:59AM EDT | 220.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| INSP230616P00230000 | 2023-05-15 11:24AM EDT | 230.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 25.00% |
| INSP230616P00240000 | 2023-05-26 1:22PM EDT | 240.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 59 | 25.00% |
| INSP230616P00250000 | 2023-05-26 3:02PM EDT | 250.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 12.50% |
| INSP230616P00260000 | 2023-05-25 1:06PM EDT | 260.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 1,000 | 1,912 | 12.50% |
| INSP230616P00270000 | 2023-05-25 2:05PM EDT | 270.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 11 | 26 | 6.25% |
| INSP230616P00280000 | 2023-05-25 10:14AM EDT | 280.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| INSP230616P00290000 | 2023-05-26 10:56AM EDT | 290.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 5 | 2,419 | 1.56% |
| INSP230616P00300000 | 2023-05-25 3:49PM EDT | 300.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| INSP230616P00310000 | 2023-05-23 10:15AM EDT | 310.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| INSP230616P00320000 | 2023-05-23 10:15AM EDT | 320.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
© 2023 Yahoo. All rights reserved.