Insmed Incorporated (INSM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSM220218C00023000 | 2022-01-21 10:18AM EST | 23.00 | 1.20 | 1.15 | 2.40 | +0.20 | +20.00% | 5 | 60 | 90.33% |
| INSM220218C00024000 | 2022-01-20 3:26PM EST | 24.00 | 0.75 | 0.25 | 2.10 | 0.00 | - | 40 | 71 | 79.69% |
| INSM220218C00025000 | 2022-01-13 10:27AM EST | 25.00 | 1.00 | 0.10 | 1.70 | 0.00 | - | 10 | 310 | 79.69% |
| INSM220218C00026000 | 2021-10-21 8:43AM EST | 26.00 | 3.60 | 5.00 | 6.20 | 0.00 | - | 1 | 1 | 288.28% |
| INSM220218C00027000 | 2021-12-21 2:19PM EST | 27.00 | 3.00 | 0.15 | 1.35 | 0.00 | - | 13 | 28 | 92.58% |
| INSM220218C00028000 | 2021-11-10 7:01AM EST | 28.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| INSM220218C00029000 | 2022-01-19 10:58AM EST | 29.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 18 | 70.51% |
| INSM220218C00030000 | 2022-01-21 1:26PM EST | 30.00 | 0.50 | 0.00 | 0.50 | -0.50 | -50.00% | 12 | 366 | 83.79% |
| INSM220218C00031000 | 2022-01-04 3:00PM EST | 31.00 | 0.80 | 0.05 | 0.20 | 0.00 | - | 7 | 25 | 76.76% |
| INSM220218C00032000 | 2021-11-16 11:19AM EST | 32.00 | 2.60 | 0.70 | 2.30 | 0.00 | - | - | 5 | 170.51% |
| INSM220218C00033000 | 2022-01-13 10:29AM EST | 33.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 376 | 112.31% |
| INSM220218C00034000 | 2021-12-31 3:18PM EST | 34.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | 2 | 6 | 98.63% |
| INSM220218C00035000 | 2021-12-17 1:53PM EST | 35.00 | 0.55 | 0.00 | 0.15 | 0.00 | - | 5 | 305 | 88.28% |
| INSM220218C00037000 | 2022-01-10 1:57PM EST | 37.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 1 | 42 | 112.70% |
| INSM220218C00040000 | 2021-11-15 3:37PM EST | 40.00 | 0.75 | 0.00 | 0.80 | 0.00 | - | 2 | 98 | 149.22% |
| INSM220218C00050000 | 2021-12-20 9:30AM EST | 50.00 | 0.15 | 0.00 | 2.55 | 0.00 | - | 15 | 20 | 250.00% |
PutsforFebruary 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSM220218P00015000 | 2021-11-10 7:01AM EST | 15.00 | 0.75 | 0.00 | 0.80 | 0.00 | - | - | 5 | 122.85% |
| INSM220218P00020000 | 2022-01-19 3:07PM EST | 20.00 | 0.48 | 0.15 | 1.80 | 0.00 | - | 1 | 6 | 77.83% |
| INSM220218P00025000 | 2021-11-15 2:15PM EST | 25.00 | 0.95 | 0.10 | 4.80 | 0.00 | - | 302 | 302 | 118.95% |
| INSM220218P00026000 | 2021-11-10 7:01AM EST | 26.00 | 3.50 | 2.30 | 5.50 | 0.00 | - | - | 2 | 117.58% |
| INSM220218P00028000 | 2022-01-10 1:57PM EST | 28.00 | 4.22 | 4.10 | 8.50 | 0.00 | - | 1 | 24 | 74.12% |
| INSM220218P00029000 | 2021-11-10 7:01AM EST | 29.00 | 3.30 | 3.50 | 4.40 | 0.00 | - | - | 15 | 0.00% |
| INSM220218P00030000 | 2022-01-10 1:55PM EST | 30.00 | 5.61 | 5.50 | 10.40 | 0.00 | - | 3 | 338 | 195.31% |
| INSM220218P00035000 | 2021-12-15 2:21PM EST | 35.00 | 8.00 | 9.20 | 14.00 | 0.00 | - | 4 | 304 | 164.55% |
| INSM220218P00037000 | 2021-10-29 8:49AM EST | 37.00 | 7.80 | 6.50 | 11.20 | 0.00 | - | 1 | 1 | 0.00% |
