Insmed Incorporated (INSM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:53AM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSM240621C00012500 | 2024-05-24 3:47PM EDT | 12.50 | 11.92 | 41.20 | 46.00 | 0.00 | - | 1 | 2 | 430.08% |
| INSM240621C00015000 | 2024-06-04 9:30AM EDT | 15.00 | 41.18 | 38.70 | 43.50 | +29.25 | +245.18% | 3 | 3 | 379.30% |
| INSM240621C00017500 | 2024-06-04 9:30AM EDT | 17.50 | 38.73 | 36.20 | 41.00 | +28.23 | +268.86% | 3 | 4 | 337.11% |
| INSM240621C00020000 | 2024-05-29 1:25PM EDT | 20.00 | 33.50 | 34.00 | 38.50 | 0.00 | - | 4 | 13 | 317.38% |
| INSM240621C00022500 | 2024-06-03 12:51PM EDT | 22.50 | 34.20 | 32.10 | 36.00 | 0.00 | - | 2 | 154 | 310.25% |
| INSM240621C00025000 | 2024-06-03 10:14AM EDT | 25.00 | 31.64 | 29.60 | 33.40 | 0.00 | - | 43 | 9,787 | 275.00% |
| INSM240621C00027500 | 2024-05-31 11:11AM EDT | 27.50 | 28.20 | 26.30 | 31.00 | 0.00 | - | 1 | 362 | 220.80% |
| INSM240621C00030000 | 2024-05-31 10:49AM EDT | 30.00 | 25.83 | 23.80 | 28.50 | 0.00 | - | 1 | 5,387 | 197.46% |
| INSM240621C00032500 | 2024-06-03 10:14AM EDT | 32.50 | 23.76 | 21.50 | 26.00 | 0.00 | - | 2 | 223 | 182.62% |
| INSM240621C00035000 | 2024-06-03 2:07PM EDT | 35.00 | 22.30 | 20.00 | 23.00 | 0.00 | - | 1 | 2,990 | 175.78% |
| INSM240621C00037500 | 2024-05-30 10:18AM EDT | 37.50 | 21.14 | 17.90 | 19.60 | 0.00 | - | 2 | 300 | 142.48% |
| INSM240621C00040000 | 2024-06-03 3:04PM EDT | 40.00 | 17.15 | 15.80 | 18.00 | 0.00 | - | 6 | 7,682 | 152.05% |
| INSM240621C00042500 | 2024-05-29 11:22AM EDT | 42.50 | 9.00 | 11.50 | 16.50 | 0.00 | - | - | 1 | 116.94% |
| INSM240621C00045000 | 2024-05-31 3:05PM EDT | 45.00 | 10.07 | 10.60 | 12.90 | 0.00 | - | 1 | 60 | 107.52% |
| INSM240621C00047500 | 2024-05-31 2:22PM EDT | 47.50 | 7.80 | 8.10 | 9.90 | 0.00 | - | 101 | 303 | 81.20% |
| INSM240621C00050000 | 2024-06-03 3:56PM EDT | 50.00 | 7.20 | 6.60 | 7.50 | 0.00 | - | 60 | 645 | 78.32% |
| INSM240621C00052500 | 2024-06-03 3:35PM EDT | 52.50 | 5.06 | 4.80 | 6.00 | 0.00 | - | 22 | 153 | 77.49% |
| INSM240621C00055000 | 2024-06-03 3:57PM EDT | 55.00 | 3.60 | 3.10 | 4.40 | 0.00 | - | 76 | 1,829 | 71.34% |
| INSM240621C00057500 | 2024-06-03 2:02PM EDT | 57.50 | 2.61 | 1.70 | 3.60 | 0.00 | - | 46 | 82 | 71.14% |
| INSM240621C00060000 | 2024-06-04 9:32AM EDT | 60.00 | 1.40 | 1.40 | 1.70 | -0.08 | -5.41% | 10 | 3,021 | 65.04% |
| INSM240621C00062500 | 2024-06-03 11:50AM EDT | 62.50 | 1.50 | 0.50 | 1.60 | 0.00 | - | 2 | 5 | 66.80% |
| INSM240621C00065000 | 2024-06-03 3:18PM EDT | 65.00 | 0.70 | 0.40 | 0.85 | 0.00 | - | 43 | 139 | 65.82% |
| INSM240621C00070000 | 2024-06-03 12:11PM EDT | 70.00 | 0.40 | 0.05 | 1.25 | 0.00 | - | 29 | 193 | 86.13% |
| INSM240621C00075000 | 2024-06-03 10:56AM EDT | 75.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 2 | 421 | 72.66% |
| INSM240621C00085000 | 2024-06-03 2:02PM EDT | 85.00 | 0.16 | 0.00 | 2.25 | 0.00 | - | 1 | 7 | 151.76% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSM240621P00012500 | 2024-06-03 3:57PM EDT | 12.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 4,721 | 262.50% |
| INSM240621P00015000 | 2024-06-03 3:06PM EDT | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 9 | 5,678 | 231.25% |
| INSM240621P00017500 | 2024-06-03 1:12PM EDT | 17.50 | 0.05 | 0.00 | 2.75 | 0.00 | - | 13 | 1,422 | 417.68% |
| INSM240621P00020000 | 2024-06-03 10:57AM EDT | 20.00 | 0.09 | 0.00 | 2.75 | 0.00 | - | 38 | 1,291 | 373.63% |
| INSM240621P00022500 | 2024-06-03 1:13PM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 4,917 | 162.50% |
| INSM240621P00025000 | 2024-06-03 10:14AM EDT | 25.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 2 | 646 | 202.34% |
| INSM240621P00027500 | 2024-05-31 1:57PM EDT | 27.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 205 | 128.13% |
| INSM240621P00030000 | 2024-05-31 11:55AM EDT | 30.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 8 | 758 | 160.94% |
| INSM240621P00032500 | 2024-06-03 11:20AM EDT | 32.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 2 | 208 | 116.02% |
| INSM240621P00035000 | 2024-06-03 3:53PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 35 | 893 | 50.00% |
| INSM240621P00037500 | 2024-06-03 1:07PM EDT | 37.50 | 0.10 | 0.05 | 0.75 | 0.00 | - | 15 | 553 | 121.68% |
| INSM240621P00040000 | 2024-06-03 3:53PM EDT | 40.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 129 | 3,648 | 75.39% |
| INSM240621P00042500 | 2024-05-30 2:04PM EDT | 42.50 | 0.20 | 0.00 | 1.40 | 0.00 | - | 49 | 1,154 | 104.69% |
| INSM240621P00045000 | 2024-06-03 1:17PM EDT | 45.00 | 0.26 | 0.15 | 0.50 | 0.00 | - | 37 | 324 | 70.51% |
| INSM240621P00047500 | 2024-06-03 10:18AM EDT | 47.50 | 0.55 | 0.30 | 0.80 | 0.00 | - | 1 | 357 | 65.82% |
| INSM240621P00050000 | 2024-06-03 3:58PM EDT | 50.00 | 0.85 | 0.25 | 0.85 | 0.00 | - | 29 | 1,513 | 50.20% |
| INSM240621P00052500 | 2024-06-03 3:47PM EDT | 52.50 | 1.50 | 0.75 | 2.05 | 0.00 | - | 26 | 362 | 55.13% |
| INSM240621P00055000 | 2024-06-03 3:46PM EDT | 55.00 | 2.50 | 2.00 | 2.95 | 0.00 | - | 88 | 650 | 55.66% |
| INSM240621P00057500 | 2024-06-03 12:16PM EDT | 57.50 | 2.95 | 3.20 | 3.90 | 0.00 | - | 12 | 53 | 55.84% |
| INSM240621P00060000 | 2024-06-03 2:14PM EDT | 60.00 | 4.70 | 4.80 | 6.10 | 0.00 | - | 1 | 68 | 51.17% |
| INSM240621P00065000 | 2024-05-31 11:00AM EDT | 65.00 | 10.20 | 8.60 | 10.50 | 0.00 | - | 16 | 8 | 77.69% |
| INSM240621P00075000 | 2024-05-29 2:10PM EDT | 75.00 | 24.00 | 17.60 | 21.30 | 0.00 | - | - | 1 | 141.36% |
© 2024 Yahoo. All rights reserved.