Insmed Incorporated (INSM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSM241220C00020000 | 2024-07-03 10:02AM EDT | 20.00 | 44.65 | 50.00 | 54.40 | 0.00 | - | 2 | 2 | 0.00% |
| INSM241220C00022500 | 2024-06-27 12:56PM EDT | 22.50 | 46.01 | 50.10 | 55.00 | 0.00 | - | 1 | 1 | 161.13% |
| INSM241220C00025000 | 2024-09-04 3:46PM EDT | 25.00 | 50.15 | 45.50 | 49.00 | 0.00 | - | 1 | 49 | 0.00% |
| INSM241220C00027500 | 2024-10-10 3:54PM EDT | 27.50 | 44.30 | 45.00 | 48.90 | 0.00 | - | 2 | 3 | 186.72% |
| INSM241220C00030000 | 2024-07-16 2:26PM EDT | 30.00 | 48.00 | 42.50 | 47.00 | 0.00 | - | 1 | 49 | 105.66% |
| INSM241220C00035000 | 2024-07-15 11:11AM EDT | 35.00 | 43.60 | 39.40 | 42.60 | 0.00 | - | 2,359 | 2,512 | 137.16% |
| INSM241220C00037500 | 2024-07-29 9:36AM EDT | 37.50 | 38.80 | 37.50 | 42.00 | 0.00 | - | 2 | 2 | 153.66% |
| INSM241220C00040000 | 2024-09-25 3:52PM EDT | 40.00 | 34.39 | 32.50 | 36.10 | 0.00 | - | 1 | 169 | 119.02% |
| INSM241220C00045000 | 2024-09-04 3:46PM EDT | 45.00 | 30.87 | 25.90 | 29.50 | 0.00 | - | 1 | 971 | 0.00% |
| INSM241220C00047500 | 2024-05-29 9:45AM EDT | 47.50 | 9.60 | 20.10 | 24.40 | 0.00 | - | - | 1 | 0.00% |
| INSM241220C00050000 | 2024-08-23 1:51PM EDT | 50.00 | 29.90 | 23.70 | 27.50 | 0.00 | - | 11 | 64 | 74.76% |
| INSM241220C00052500 | 2024-05-29 11:11AM EDT | 52.50 | 7.70 | 17.00 | 18.50 | 0.00 | - | - | 14 | 0.00% |
| INSM241220C00055000 | 2024-06-28 11:15AM EDT | 55.00 | 15.57 | 20.40 | 24.80 | 0.00 | - | 2 | 90 | 89.26% |
| INSM241220C00057500 | 2024-07-18 10:08AM EDT | 57.50 | 22.40 | 19.70 | 24.50 | 0.00 | - | 1 | 1 | 103.00% |
| INSM241220C00060000 | 2024-10-02 3:38PM EDT | 60.00 | 15.20 | 14.60 | 16.80 | 0.00 | - | 2 | 11 | 63.26% |
| INSM241220C00062500 | 2024-06-18 10:21AM EDT | 62.50 | 10.52 | 17.00 | 18.40 | 0.00 | - | 1 | 42 | 89.94% |
| INSM241220C00065000 | 2024-09-24 10:00AM EDT | 65.00 | 10.58 | 11.90 | 13.60 | 0.00 | - | 1 | 88 | 57.64% |
| INSM241220C00070000 | 2024-10-09 12:54PM EDT | 70.00 | 6.80 | 8.90 | 10.00 | 0.00 | - | 10 | 44 | 55.44% |
| INSM241220C00072500 | 2024-10-09 12:34PM EDT | 72.50 | 5.85 | 7.50 | 8.90 | 0.00 | - | 1 | 3 | 55.98% |
| INSM241220C00075000 | 2024-10-09 2:37PM EDT | 75.00 | 4.50 | 6.60 | 7.20 | 0.00 | - | 5 | 79 | 55.01% |
| INSM241220C00080000 | 2024-10-10 11:45AM EDT | 80.00 | 3.49 | 4.80 | 5.70 | 0.00 | - | 1 | 88 | 57.35% |
| INSM241220C00085000 | 2024-10-11 2:08PM EDT | 85.00 | 3.07 | 3.30 | 3.70 | -1.23 | -28.60% | 8 | 153 | 55.18% |
| INSM241220C00090000 | 2024-10-09 12:55PM EDT | 90.00 | 1.52 | 2.15 | 3.00 | 0.00 | - | 10 | 80 | 56.69% |
| INSM241220C00095000 | 2024-09-03 11:17AM EDT | 95.00 | 3.40 | 1.75 | 2.25 | 0.00 | - | 5 | 282 | 59.13% |
| INSM241220C00100000 | 2024-08-27 3:22PM EDT | 100.00 | 3.40 | 1.15 | 2.00 | 0.00 | - | 4 | 305 | 61.43% |
| INSM241220C00105000 | 2024-09-13 3:04PM EDT | 105.00 | 1.70 | 0.00 | 1.40 | 0.00 | - | - | 46 | 54.64% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSM241220P00012500 | 2024-07-26 3:23PM EDT | 12.50 | 0.05 | 0.00 | 2.40 | 0.00 | - | 2 | 20 | 291.02% |
| INSM241220P00015000 | 2024-06-07 1:37PM EDT | 15.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 100 | 164.84% |
| INSM241220P00017500 | 2024-04-24 2:21PM EDT | 17.50 | 4.00 | 4.10 | 6.70 | 0.00 | - | 1 | 94 | 390.09% |
| INSM241220P00020000 | 2024-08-27 12:47PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2,733 | 124.22% |
| INSM241220P00022500 | 2024-02-16 2:13PM EDT | 22.50 | 6.08 | 5.40 | 8.60 | 0.00 | - | 12 | 47 | 363.33% |
| INSM241220P00025000 | 2024-07-24 12:38PM EDT | 25.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 14 | 19 | 219.58% |
| INSM241220P00027500 | 2024-08-27 12:47PM EDT | 27.50 | 0.05 | 0.05 | 0.85 | 0.00 | - | - | 1 | 133.79% |
| INSM241220P00030000 | 2024-06-21 1:06PM EDT | 30.00 | 0.29 | 0.05 | 1.10 | 0.00 | - | 1 | 13 | 129.39% |
| INSM241220P00032500 | 2024-05-28 9:30AM EDT | 32.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| INSM241220P00035000 | 2024-09-19 1:28PM EDT | 35.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 5 | 564 | 100.68% |
| INSM241220P00037500 | 2024-08-16 1:16PM EDT | 37.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | 10 | 125 | 92.48% |
| INSM241220P00040000 | 2024-10-11 1:45PM EDT | 40.00 | 0.25 | 0.00 | 2.65 | -1.75 | -87.50% | 1 | 64 | 114.06% |
| INSM241220P00042500 | 2024-06-20 10:28AM EDT | 42.50 | 1.46 | 0.00 | 4.80 | 0.00 | - | - | 1 | 126.25% |
| INSM241220P00045000 | 2024-07-17 2:36PM EDT | 45.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 14 | 25 | 116.33% |
| INSM241220P00050000 | 2024-07-09 1:13PM EDT | 50.00 | 1.53 | 1.00 | 2.25 | 0.00 | - | 30 | 10 | 85.62% |
| INSM241220P00052500 | 2024-10-08 10:40AM EDT | 52.50 | 0.32 | 0.00 | 1.40 | 0.00 | - | 2 | 2 | 60.64% |
| INSM241220P00055000 | 2024-09-27 9:57AM EDT | 55.00 | 1.00 | 0.25 | 1.10 | 0.00 | - | 1 | 3 | 53.76% |
| INSM241220P00060000 | 2024-09-25 10:04AM EDT | 60.00 | 1.95 | 0.70 | 1.70 | 0.00 | - | 1 | 125 | 56.64% |
| INSM241220P00062500 | 2024-09-09 3:30PM EDT | 62.50 | 3.50 | 2.35 | 2.85 | 0.00 | - | 7 | 14 | 59.62% |
| INSM241220P00065000 | 2024-09-03 1:52PM EDT | 65.00 | 4.30 | 3.40 | 3.90 | 0.00 | - | 3 | 312 | 62.07% |
| INSM241220P00070000 | 2024-09-12 12:05PM EDT | 70.00 | 5.60 | 4.00 | 5.40 | 0.00 | - | 1 | 9 | 53.87% |
| INSM241220P00072500 | 2024-09-25 10:23AM EDT | 72.50 | 7.00 | 5.00 | 7.00 | 0.00 | - | - | 2 | 54.88% |
| INSM241220P00075000 | 2024-08-26 1:46PM EDT | 75.00 | 8.30 | 7.60 | 8.70 | 0.00 | - | 3 | 103 | 61.30% |
| INSM241220P00080000 | 2024-09-18 12:28PM EDT | 80.00 | 11.80 | 9.50 | 10.10 | 0.00 | - | 6 | 106 | 50.37% |
| INSM241220P00085000 | 2024-09-18 1:55PM EDT | 85.00 | 15.40 | 12.60 | 15.60 | 0.00 | - | - | 1 | 56.54% |
© 2024 Yahoo. All rights reserved.