Inspire Medical Systems, Inc. (INSP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP240719C00145000 | 2024-06-10 12:01PM EDT | 145.00 | 18.65 | 23.00 | 27.30 | 0.00 | - | 1 | 8 | 58.44% |
| INSP240719C00150000 | 2024-06-10 12:01PM EDT | 150.00 | 15.40 | 19.50 | 23.20 | 0.00 | - | 1 | 57 | 57.34% |
| INSP240719C00155000 | 2024-06-10 12:44PM EDT | 155.00 | 13.20 | 17.50 | 19.80 | 0.00 | - | 6 | 68 | 60.77% |
| INSP240719C00160000 | 2024-06-13 3:48PM EDT | 160.00 | 16.26 | 14.10 | 16.30 | 0.00 | - | 5 | 60 | 58.04% |
| INSP240719C00165000 | 2024-06-14 10:13AM EDT | 165.00 | 9.60 | 11.80 | 13.30 | -4.13 | -30.08% | 1 | 37 | 57.86% |
| INSP240719C00170000 | 2024-06-12 10:44AM EDT | 170.00 | 10.10 | 8.10 | 11.20 | 0.00 | - | 11 | 39 | 54.76% |
| INSP240719C00175000 | 2024-06-12 10:14AM EDT | 175.00 | 6.90 | 7.30 | 9.10 | 0.00 | - | 3 | 300 | 57.20% |
| INSP240719C00180000 | 2024-06-14 11:54AM EDT | 180.00 | 5.80 | 5.90 | 7.30 | -1.40 | -19.44% | 42 | 68 | 57.41% |
| INSP240719C00185000 | 2024-06-14 12:43PM EDT | 185.00 | 4.60 | 4.40 | 6.00 | +1.75 | +61.40% | 20 | 59 | 57.23% |
| INSP240719C00190000 | 2024-06-12 3:45PM EDT | 190.00 | 3.32 | 3.30 | 4.80 | 0.00 | - | 2 | 77 | 57.04% |
| INSP240719C00195000 | 2024-06-12 3:45PM EDT | 195.00 | 2.58 | 2.35 | 3.90 | 0.00 | - | 1 | 16 | 56.90% |
| INSP240719C00200000 | 2024-06-13 3:05PM EDT | 200.00 | 2.10 | 1.35 | 3.40 | -0.60 | -22.22% | 1 | 1 | 56.68% |
| INSP240719C00210000 | 2024-05-20 11:31AM EDT | 210.00 | 0.68 | 1.15 | 3.10 | 0.00 | - | - | 1 | 64.01% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP240719P00090000 | 2024-06-11 3:00PM EDT | 90.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | - | 10 | 126.71% |
| INSP240719P00120000 | 2024-06-03 12:52PM EDT | 120.00 | 1.35 | 0.25 | 2.55 | 0.00 | - | 1 | 2 | 79.79% |
| INSP240719P00130000 | 2024-06-12 3:22PM EDT | 130.00 | 2.15 | 0.50 | 1.95 | 0.00 | - | 4 | 4 | 61.99% |
| INSP240719P00135000 | 2024-06-12 3:22PM EDT | 135.00 | 2.50 | 0.70 | 3.40 | 0.00 | - | 4 | 11 | 63.67% |
| INSP240719P00140000 | 2024-06-12 12:03PM EDT | 140.00 | 1.77 | 1.70 | 2.25 | 0.00 | - | 1 | 18 | 55.03% |
| INSP240719P00145000 | 2024-06-12 12:03PM EDT | 145.00 | 2.47 | 2.45 | 3.50 | 0.00 | - | 1 | 16 | 55.12% |
| INSP240719P00150000 | 2024-06-13 11:26AM EDT | 150.00 | 3.50 | 3.70 | 4.70 | 0.00 | - | 1 | 82 | 54.64% |
| INSP240719P00155000 | 2024-06-04 11:19AM EDT | 155.00 | 14.10 | 5.10 | 6.60 | 0.00 | - | 2 | 82 | 54.75% |
| INSP240719P00160000 | 2024-06-03 1:10PM EDT | 160.00 | 16.00 | 7.00 | 8.20 | 0.00 | - | 1 | 22 | 53.48% |
| INSP240719P00165000 | 2024-06-14 10:40AM EDT | 165.00 | 12.10 | 9.00 | 10.80 | +1.70 | +16.35% | 4 | 14 | 53.24% |
| INSP240719P00170000 | 2024-06-14 2:36PM EDT | 170.00 | 12.90 | 11.80 | 13.40 | -0.30 | -2.27% | 94 | 29 | 53.15% |
© 2024 Yahoo. All rights reserved.