Inspire Medical Systems, Inc. (INSP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP240517C00065000 | 2024-02-07 10:30AM EDT | 65.00 | 149.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| INSP240517C00085000 | 2024-05-08 9:39AM EDT | 85.00 | 94.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| INSP240517C00100000 | 2024-05-08 12:31PM EDT | 100.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| INSP240517C00110000 | 2024-04-17 9:35AM EDT | 110.00 | 128.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| INSP240517C00115000 | 2024-02-07 10:30AM EDT | 115.00 | 101.60 | 92.20 | 97.10 | 0.00 | - | 1 | 3 | 1,057.32% |
| INSP240517C00120000 | 2024-05-08 9:39AM EDT | 120.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| INSP240517C00125000 | 2023-11-21 12:47PM EDT | 125.00 | 32.30 | 74.50 | 79.30 | 0.00 | - | 3 | 7 | 805.91% |
| INSP240517C00130000 | 2024-05-08 11:36AM EDT | 130.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| INSP240517C00135000 | 2023-11-21 12:47PM EDT | 135.00 | 26.80 | 66.90 | 69.80 | 0.00 | - | 3 | 5 | 735.45% |
| INSP240517C00140000 | 2024-05-10 10:51AM EDT | 140.00 | 32.07 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| INSP240517C00145000 | 2024-05-09 11:46AM EDT | 145.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| INSP240517C00150000 | 2024-05-09 12:05PM EDT | 150.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 192 | 0.00% |
| INSP240517C00155000 | 2024-05-10 2:44PM EDT | 155.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| INSP240517C00160000 | 2024-05-10 1:39PM EDT | 160.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 216 | 0.00% |
| INSP240517C00165000 | 2024-05-10 3:31PM EDT | 165.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 7 | 117 | 0.00% |
| INSP240517C00170000 | 2024-05-10 3:34PM EDT | 170.00 | 4.21 | 0.00 | 0.00 | 0.00 | - | 1 | 362 | 3.13% |
| INSP240517C00175000 | 2024-05-10 3:44PM EDT | 175.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 66 | 262 | 6.25% |
| INSP240517C00180000 | 2024-05-10 3:59PM EDT | 180.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 289 | 12.50% |
| INSP240517C00185000 | 2024-05-10 12:46PM EDT | 185.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 25.00% |
| INSP240517C00190000 | 2024-05-10 2:46PM EDT | 190.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 62 | 188 | 25.00% |
| INSP240517C00195000 | 2024-05-10 9:32AM EDT | 195.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 11 | 36 | 25.00% |
| INSP240517C00200000 | 2024-05-09 2:51PM EDT | 200.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 25.00% |
| INSP240517C00210000 | 2024-05-10 3:59PM EDT | 210.00 | 0.36 | 39.50 | 0.00 | 0.00 | - | 11 | 183 | 426.54% |
| INSP240517C00220000 | 2024-05-08 3:09PM EDT | 220.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 171 | 50.00% |
| INSP240517C00230000 | 2024-05-09 9:39AM EDT | 230.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 50.00% |
| INSP240517C00240000 | 2024-05-10 3:59PM EDT | 240.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 8 | 141 | 50.00% |
| INSP240517C00250000 | 2024-05-10 12:24PM EDT | 250.00 | 0.05 | 10.70 | 0.00 | 0.00 | - | 2 | 1,086 | 315.53% |
| INSP240517C00260000 | 2024-05-10 2:31PM EDT | 260.00 | 0.01 | 6.60 | 0.00 | 0.00 | - | 1 | 1,449 | 290.77% |
| INSP240517C00270000 | 2024-05-09 12:37PM EDT | 270.00 | 0.05 | 3.70 | 0.00 | 0.00 | - | 5 | 1,209 | 267.33% |
| INSP240517C00280000 | 2024-05-08 9:36AM EDT | 280.00 | 0.75 | 2.00 | 0.00 | 0.00 | - | 29 | 748 | 249.12% |
| INSP240517C00290000 | 2024-05-08 9:37AM EDT | 290.00 | 0.05 | 0.95 | 0.00 | 0.00 | - | 10 | 157 | 231.15% |
| INSP240517C00300000 | 2024-05-03 3:16PM EDT | 300.00 | 1.05 | 0.40 | 0.00 | 0.00 | - | 17 | 59 | 214.84% |
| INSP240517C00310000 | 2024-01-26 10:30AM EDT | 310.00 | 4.50 | 0.15 | 1.25 | 0.00 | - | 3 | 16 | 269.53% |
| INSP240517C00320000 | 2023-10-27 9:31AM EDT | 320.00 | 1.90 | 0.00 | 4.70 | 0.00 | - | 1 | 0 | 351.56% |
| INSP240517C00330000 | 2024-05-09 1:36PM EDT | 330.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 50.00% |
| INSP240517C00340000 | 2024-05-08 11:25AM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 50.00% |
| INSP240517C00360000 | 2024-04-24 3:51PM EDT | 360.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 98 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP240517P00065000 | 2024-05-08 9:36AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 20 | 50.00% |
| INSP240517P00070000 | 2024-05-08 9:36AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| INSP240517P00075000 | 2024-05-08 9:36AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| INSP240517P00085000 | 2024-05-08 11:31AM EDT | 85.00 | 0.03 | 0.10 | 0.00 | 0.00 | - | 50 | 51 | 225.78% |
| INSP240517P00090000 | 2024-05-09 9:30AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 18 | 50.00% |
| INSP240517P00095000 | 2024-05-08 11:42AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 122 | 50.00% |
| INSP240517P00100000 | 2024-05-09 10:28AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 773 | 900 | 50.00% |
| INSP240517P00105000 | 2024-05-09 11:01AM EDT | 105.00 | 0.05 | 1.30 | 0.00 | 0.00 | - | 28 | 76 | 234.67% |
| INSP240517P00110000 | 2024-05-09 10:27AM EDT | 110.00 | 0.10 | 0.45 | 0.00 | 0.00 | - | 3 | 73 | 178.32% |
| INSP240517P00115000 | 2024-05-09 11:14AM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| INSP240517P00120000 | 2024-05-09 9:47AM EDT | 120.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 50.00% |
| INSP240517P00125000 | 2024-05-08 1:46PM EDT | 125.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 50.00% |
| INSP240517P00130000 | 2024-05-09 3:39PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 50.00% |
| INSP240517P00135000 | 2024-05-10 9:30AM EDT | 135.00 | 0.05 | 1.75 | 0.00 | 0.00 | - | 2 | 1,218 | 133.55% |
| INSP240517P00140000 | 2024-05-09 10:35AM EDT | 140.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 25.00% |
| INSP240517P00145000 | 2024-05-09 3:07PM EDT | 145.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 25.00% |
| INSP240517P00150000 | 2024-05-09 3:49PM EDT | 150.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 490 | 25.00% |
| INSP240517P00155000 | 2024-05-09 12:52PM EDT | 155.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 12.50% |
| INSP240517P00160000 | 2024-05-10 3:59PM EDT | 160.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 13 | 107 | 12.50% |
| INSP240517P00165000 | 2024-05-10 12:26PM EDT | 165.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 39 | 240 | 3.13% |
| INSP240517P00170000 | 2024-05-10 3:54PM EDT | 170.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 30 | 719 | 0.00% |
| INSP240517P00175000 | 2024-05-09 2:49PM EDT | 175.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 0.00% |
| INSP240517P00180000 | 2024-05-09 10:24AM EDT | 180.00 | 13.18 | 0.00 | 0.00 | 0.00 | - | 7 | 540 | 0.00% |
| INSP240517P00185000 | 2024-05-08 11:17AM EDT | 185.00 | 25.58 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
| INSP240517P00190000 | 2024-05-10 12:34PM EDT | 190.00 | 21.57 | 0.00 | 0.00 | 0.00 | - | 47 | 547 | 0.00% |
| INSP240517P00195000 | 2024-05-08 9:52AM EDT | 195.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 11 | 124 | 0.00% |
| INSP240517P00200000 | 2024-05-10 12:34PM EDT | 200.00 | 31.43 | 0.00 | 0.00 | 0.00 | - | 1 | 247 | 0.00% |
| INSP240517P00210000 | 2024-05-10 12:34PM EDT | 210.00 | 41.32 | 0.00 | 0.00 | 0.00 | - | 250 | 411 | 0.00% |
| INSP240517P00220000 | 2024-05-10 2:24PM EDT | 220.00 | 51.40 | 0.00 | 0.00 | 0.00 | - | 2 | 321 | 0.00% |
| INSP240517P00230000 | 2024-05-08 10:34AM EDT | 230.00 | 60.10 | 0.00 | 0.00 | 0.00 | - | 43 | 226 | 0.00% |
| INSP240517P00240000 | 2024-05-07 2:48PM EDT | 240.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 12 | 84 | 0.00% |
| INSP240517P00250000 | 2024-05-08 3:10PM EDT | 250.00 | 89.14 | 0.00 | 0.00 | 0.00 | - | 1 | 300 | 0.00% |
| INSP240517P00260000 | 2024-05-08 3:10PM EDT | 260.00 | 99.60 | 0.00 | 0.00 | 0.00 | - | 11 | 60 | 0.00% |
| INSP240517P00270000 | 2024-05-08 3:10PM EDT | 270.00 | 105.70 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| INSP240517P00300000 | 2024-05-08 3:47PM EDT | 300.00 | 140.73 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| INSP240517P00310000 | 2024-05-08 3:47PM EDT | 310.00 | 150.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| INSP240517P00320000 | 2024-01-08 10:33AM EDT | 320.00 | 131.50 | 92.70 | 102.70 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.