Insmed Incorporated (INSM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSM251219C00017500 | 2024-05-29 9:55AM EDT | 17.50 | 33.00 | 48.50 | 53.50 | 0.00 | - | - | 1 | 0.00% |
| INSM251219C00020000 | 2024-07-02 2:21PM EDT | 20.00 | 46.03 | 54.50 | 59.50 | 0.00 | - | - | 1 | 103.64% |
| INSM251219C00025000 | 2024-05-28 12:12PM EDT | 25.00 | 25.10 | 42.00 | 46.50 | 0.00 | - | 40 | 0 | 0.00% |
| INSM251219C00027500 | 2024-08-16 1:55PM EDT | 27.50 | 50.97 | 46.50 | 51.50 | 0.00 | - | 1 | 1 | 74.76% |
| INSM251219C00030000 | 2024-07-18 2:25PM EDT | 30.00 | 48.00 | 45.50 | 50.50 | 0.00 | - | 1 | 1 | 83.64% |
| INSM251219C00032500 | 2024-05-29 11:34AM EDT | 32.50 | 24.50 | 34.50 | 39.50 | 0.00 | - | - | 7 | 0.00% |
| INSM251219C00037500 | 2024-06-11 3:24PM EDT | 37.50 | 29.50 | 41.00 | 46.00 | 0.00 | - | 10 | 4 | 86.66% |
| INSM251219C00040000 | 2024-09-23 9:30AM EDT | 40.00 | 38.00 | 36.00 | 41.00 | 0.00 | - | 3 | 7 | 64.94% |
| INSM251219C00045000 | 2024-10-14 10:32AM EDT | 45.00 | 33.20 | 32.00 | 37.00 | 0.00 | - | 1 | 0 | 61.39% |
| INSM251219C00047500 | 2024-08-15 11:14AM EDT | 47.50 | 32.10 | 31.60 | 33.50 | 0.00 | - | 4 | 18 | 59.70% |
| INSM251219C00050000 | 2024-08-05 11:15AM EDT | 50.00 | 25.30 | 30.40 | 32.30 | 0.00 | - | 3 | 26 | 61.51% |
| INSM251219C00055000 | 2024-10-10 12:27PM EDT | 55.00 | 23.90 | 25.00 | 30.00 | 0.00 | - | 10 | 5 | 57.40% |
| INSM251219C00057500 | 2024-08-30 1:58PM EDT | 57.50 | 26.00 | 22.30 | 25.80 | 0.00 | - | 1 | 1 | 56.16% |
| INSM251219C00060000 | 2024-06-28 12:24PM EDT | 60.00 | 17.50 | 22.20 | 27.00 | 0.00 | - | 1 | 5 | 56.68% |
| INSM251219C00062500 | 2024-07-24 11:34AM EDT | 62.50 | 22.30 | 25.30 | 26.90 | 0.00 | - | 1 | 13 | 66.92% |
| INSM251219C00065000 | 2024-08-22 2:37PM EDT | 65.00 | 24.38 | 19.50 | 23.00 | 0.00 | - | 8 | 11 | 53.53% |
| INSM251219C00070000 | 2024-09-10 10:39AM EDT | 70.00 | 16.57 | 16.00 | 17.30 | 0.00 | - | 2 | 28 | 47.91% |
| INSM251219C00075000 | 2024-09-16 11:29AM EDT | 75.00 | 15.50 | 15.60 | 17.50 | 0.00 | - | 3 | 32 | 52.22% |
| INSM251219C00080000 | 2024-09-05 10:45AM EDT | 80.00 | 14.00 | 12.40 | 13.60 | 0.00 | - | 1 | 24 | 48.68% |
| INSM251219C00085000 | 2024-10-14 12:43PM EDT | 85.00 | 12.13 | 12.10 | 13.30 | 0.00 | - | 1 | 4 | 50.93% |
| INSM251219C00090000 | 2024-10-10 12:22PM EDT | 90.00 | 9.10 | 10.30 | 12.20 | 0.00 | - | 1 | 25 | 50.89% |
| INSM251219C00095000 | 2024-10-10 2:52PM EDT | 95.00 | 7.30 | 7.60 | 10.80 | 0.00 | - | 27 | 29 | 53.44% |
| INSM251219C00100000 | 2024-07-11 12:47PM EDT | 100.00 | 8.25 | 6.50 | 9.70 | 0.00 | - | - | 3 | 53.54% |
| INSM251219C00110000 | 2024-08-21 9:31AM EDT | 110.00 | 6.63 | 4.60 | 6.70 | 0.00 | - | - | 2 | 49.87% |
| INSM251219C00115000 | 2024-10-11 11:33AM EDT | 115.00 | 4.80 | 4.30 | 6.50 | 0.00 | - | 1 | 15 | 51.84% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSM251219P00015000 | 2024-07-26 3:23PM EDT | 15.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | 1 | 26 | 128.93% |
| INSM251219P00022500 | 2024-07-29 11:14AM EDT | 22.50 | 0.15 | 0.10 | 5.00 | 0.00 | - | 6 | 2 | 97.51% |
| INSM251219P00025000 | 2024-08-29 12:23PM EDT | 25.00 | 0.05 | 0.00 | 4.90 | 0.00 | - | 1 | 23 | 88.50% |
| INSM251219P00027500 | 2024-06-13 2:31PM EDT | 27.50 | 0.80 | 0.05 | 4.90 | 0.00 | - | 7 | 6 | 81.84% |
| INSM251219P00030000 | 2024-08-20 3:03PM EDT | 30.00 | 2.63 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 75.85% |
| INSM251219P00032500 | 2024-06-20 2:55PM EDT | 32.50 | 2.29 | 0.05 | 5.00 | 0.00 | - | 1 | 0 | 70.37% |
| INSM251219P00035000 | 2024-05-30 3:35PM EDT | 35.00 | 2.65 | 0.00 | 5.00 | 0.00 | - | 10 | 10 | 64.92% |
| INSM251219P00037500 | 2024-06-20 2:55PM EDT | 37.50 | 2.76 | 0.05 | 5.00 | 0.00 | - | 1 | 0 | 60.27% |
| INSM251219P00040000 | 2024-07-10 3:52PM EDT | 40.00 | 1.40 | 0.15 | 3.20 | 0.00 | - | 5 | 1 | 60.62% |
| INSM251219P00042500 | 2024-10-07 12:28PM EDT | 42.50 | 2.50 | 0.20 | 3.40 | 0.00 | - | - | 3 | 57.39% |
| INSM251219P00045000 | 2024-05-29 10:17AM EDT | 45.00 | 8.50 | 0.50 | 5.00 | 0.00 | - | - | 5 | 62.32% |
| INSM251219P00047500 | 2024-07-10 1:10PM EDT | 47.50 | 2.60 | 1.00 | 5.10 | 0.00 | - | 1 | 3 | 58.22% |
| INSM251219P00050000 | 2024-06-20 2:55PM EDT | 50.00 | 4.68 | 1.60 | 4.20 | 0.00 | - | 1 | 1,145 | 49.22% |
| INSM251219P00055000 | 2024-08-23 12:38PM EDT | 55.00 | 3.90 | 2.65 | 5.50 | 0.00 | - | 1 | 2,415 | 47.28% |
| INSM251219P00057500 | 2024-07-23 3:44PM EDT | 57.50 | 4.80 | 4.20 | 5.60 | 0.00 | - | 27 | 27 | 43.69% |
| INSM251219P00060000 | 2024-08-21 10:50AM EDT | 60.00 | 5.60 | 6.20 | 7.30 | 0.00 | - | 1 | 2,326 | 46.49% |
| INSM251219P00062500 | 2024-08-22 1:30PM EDT | 62.50 | 6.50 | 7.30 | 8.40 | 0.00 | - | 3 | 122 | 46.45% |
| INSM251219P00065000 | 2024-08-22 1:30PM EDT | 65.00 | 7.30 | 7.80 | 9.20 | 0.00 | - | 5 | 3,461 | 45.07% |
| INSM251219P00075000 | 2024-08-05 9:44AM EDT | 75.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| INSM251219P00080000 | 2024-07-25 3:03PM EDT | 80.00 | 15.00 | 12.60 | 15.90 | 0.00 | - | 1 | 1 | 39.28% |
© 2024 Yahoo. All rights reserved.