Insmed Incorporated (INSM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 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 | 45.50 | 50.00 | 0.00 | - | - | 1 | 79.98% |
| INSM251219C00025000 | 2024-05-28 12:12PM EDT | 25.00 | 25.10 | 39.00 | 43.50 | 0.00 | - | 40 | 0 | 70.63% |
| INSM251219C00027500 | 2024-05-13 10:00AM EDT | 27.50 | 10.50 | 34.50 | 39.50 | 0.00 | - | 1 | 1 | 71.11% |
| INSM251219C00030000 | 2024-05-29 9:51AM EDT | 30.00 | 23.50 | 34.50 | 39.50 | 0.00 | - | 1 | 2 | 65.05% |
| INSM251219C00032500 | 2024-05-29 11:34AM EDT | 32.50 | 24.50 | 32.50 | 37.50 | 0.00 | - | - | 7 | 63.12% |
| INSM251219C00037500 | 2024-06-11 3:24PM EDT | 37.50 | 29.50 | 29.00 | 33.50 | 0.00 | - | 10 | 4 | 60.29% |
| INSM251219C00040000 | 2024-06-12 9:39AM EDT | 40.00 | 27.60 | 27.00 | 31.10 | 0.00 | - | 1 | 10 | 56.82% |
| INSM251219C00047500 | 2024-05-30 11:13AM EDT | 47.50 | 19.30 | 22.20 | 26.20 | 0.00 | - | 4 | 14 | 54.58% |
| INSM251219C00050000 | 2024-06-13 3:51PM EDT | 50.00 | 20.81 | 21.00 | 24.50 | 0.00 | - | 10 | 37 | 54.03% |
| INSM251219C00055000 | 2024-06-05 9:36AM EDT | 55.00 | 15.50 | 17.70 | 21.70 | 0.00 | - | 5 | 22 | 51.72% |
| INSM251219C00057500 | 2024-06-03 10:43AM EDT | 57.50 | 15.00 | 16.60 | 20.00 | 0.00 | - | 1 | 2 | 50.77% |
| INSM251219C00060000 | 2024-06-11 10:35AM EDT | 60.00 | 15.00 | 15.20 | 18.90 | 0.00 | - | 2 | 6 | 50.16% |
| INSM251219C00062500 | 2024-05-31 12:14PM EDT | 62.50 | 11.00 | 14.10 | 17.60 | 0.00 | - | 3 | 3 | 55.48% |
| INSM251219C00065000 | 2024-06-10 3:58PM EDT | 65.00 | 12.88 | 12.90 | 16.50 | 0.00 | - | 2 | 4 | 54.88% |
| INSM251219C00070000 | 2024-06-10 3:14PM EDT | 70.00 | 11.51 | 10.90 | 14.40 | 0.00 | - | 2 | 10 | 53.55% |
| INSM251219C00075000 | 2024-06-10 3:58PM EDT | 75.00 | 10.03 | 9.00 | 12.70 | 0.00 | - | 2 | 38 | 52.93% |
| INSM251219C00080000 | 2024-06-14 3:21PM EDT | 80.00 | 10.00 | 7.50 | 11.10 | +0.80 | +8.70% | 3 | 1 | 52.09% |
| INSM251219C00085000 | 2024-06-10 2:06PM EDT | 85.00 | 7.45 | 6.10 | 8.80 | 0.00 | - | - | 1 | 48.49% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSM251219P00015000 | 2024-05-28 9:30AM EDT | 15.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 1 | 26 | 108.20% |
| INSM251219P00022500 | 2024-06-13 2:27PM EDT | 22.50 | 0.50 | 0.05 | 5.00 | 0.00 | - | 6 | 1 | 79.69% |
| INSM251219P00025000 | 2024-06-10 11:22AM EDT | 25.00 | 0.75 | 0.05 | 0.50 | 0.00 | - | 2 | 73 | 47.17% |
| INSM251219P00027500 | 2024-06-13 2:31PM EDT | 27.50 | 0.80 | 0.05 | 7.90 | 0.00 | - | 7 | 6 | 78.52% |
| INSM251219P00030000 | 2024-05-09 2:15PM EDT | 30.00 | 11.92 | 0.05 | 4.90 | 0.00 | - | 1 | 1 | 60.17% |
| INSM251219P00032500 | 2024-05-28 11:51AM EDT | 32.50 | 4.14 | 0.05 | 4.90 | 0.00 | - | 1 | 1 | 54.99% |
| INSM251219P00035000 | 2024-05-30 3:35PM EDT | 35.00 | 2.65 | 0.05 | 5.00 | 0.00 | - | 10 | 10 | 50.59% |
| INSM251219P00037500 | 2024-05-28 11:51AM EDT | 37.50 | 5.50 | 0.05 | 5.00 | 0.00 | - | 1 | 1 | 61.29% |
| INSM251219P00040000 | 2024-05-30 3:32PM EDT | 40.00 | 3.77 | 1.00 | 4.00 | 0.00 | - | 1 | 1 | 50.66% |
| INSM251219P00045000 | 2024-05-29 10:17AM EDT | 45.00 | 8.50 | 1.95 | 4.90 | 0.00 | - | - | 5 | 46.28% |
| INSM251219P00047500 | 2024-06-11 10:29AM EDT | 47.50 | 6.00 | 2.65 | 6.00 | 0.00 | - | 1 | 4 | 46.86% |
| INSM251219P00050000 | 2024-05-29 3:49PM EDT | 50.00 | 8.50 | 3.60 | 6.00 | 0.00 | - | - | 1,144 | 42.43% |
| INSM251219P00055000 | 2024-05-31 2:37PM EDT | 55.00 | 10.50 | 5.40 | 8.80 | 0.00 | - | 391 | 2,398 | 44.41% |
| INSM251219P00057500 | 2024-06-11 10:19AM EDT | 57.50 | 10.45 | 6.20 | 9.80 | 0.00 | - | - | 1 | 43.38% |
| INSM251219P00060000 | 2024-06-11 3:09PM EDT | 60.00 | 9.48 | 7.40 | 10.50 | 0.00 | - | 1,756 | 2,327 | 41.13% |
© 2024 Yahoo. All rights reserved.