Inspire Medical Systems, Inc. (INSP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:37PM EDT. Market open.
Strike:270.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP240517C00270000 | 2024-05-06 2:16PM EDT | 2024-05-17 | 3.60 | 3.20 | 3.70 | -1.80 | -33.33% | 184 | 1,404 | 54.79% |
| INSP240621C00270000 | 2024-05-06 12:56PM EDT | 2024-06-21 | 10.30 | 9.10 | 10.90 | -2.20 | -17.60% | 4 | 340 | 50.92% |
| INSP240816C00270000 | 2024-04-18 3:57PM EDT | 2024-08-16 | 22.00 | 19.20 | 21.40 | 0.00 | - | 1 | 10 | 52.48% |
| INSP241115C00270000 | 2024-04-12 11:31AM EDT | 2024-11-15 | 31.00 | 30.40 | 32.80 | 0.00 | - | 2 | 2 | 53.76% |
| INSP241220C00270000 | 2024-05-06 1:51PM EDT | 2024-12-20 | 34.70 | 32.90 | 36.40 | +6.80 | +24.37% | 1 | 57 | 53.33% |
| INSP250117C00270000 | 2024-04-18 3:23PM EDT | 2025-01-17 | 38.90 | 36.50 | 38.50 | 0.00 | - | 125 | 125 | 53.74% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP240517P00270000 | 2024-04-29 2:35PM EDT | 2024-05-17 | 32.80 | 22.90 | 26.50 | 0.00 | - | 2 | 30 | 68.81% |
| INSP240621P00270000 | 2024-05-02 11:52AM EDT | 2024-06-21 | 32.00 | 29.30 | 31.40 | 0.00 | - | - | 1 | 51.86% |
| INSP240816P00270000 | 2024-04-19 12:00PM EDT | 2024-08-16 | 50.10 | 37.20 | 39.40 | 0.00 | - | 6 | 9 | 50.35% |
| INSP241220P00270000 | 2024-02-27 12:57PM EDT | 2024-12-20 | 89.94 | 72.70 | 75.50 | 0.00 | - | - | 10 | 79.19% |
| INSP250117P00270000 | 2024-04-17 2:41PM EDT | 2025-01-17 | 57.00 | 48.20 | 51.80 | 0.00 | - | - | 13 | 48.00% |
© 2024 Yahoo. All rights reserved.