UK markets closed
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,089.93 +17.03 (+0.09%) CRUDE OIL
80.80 -0.03 (-0.04%) GOLD FUTURES
2,310.60 -20.20 (-0.87%) DOW
39,144.55 +32.39 (+0.08%) Bitcoin GBP
48,166.80 -1,164.04 (-2.36%)
Inspire Medical Systems, Inc. (INSP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:05PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP240719C00145000 | 2024-06-26 12:16PM EDT | 145.00 | 5.00 | 4.50 | 4.90 | +1.31 | +35.50% | 1 | 86 | 53.65% |
| INSP240719C00150000 | 2024-06-25 10:01AM EDT | 150.00 | 2.40 | 2.90 | 3.50 | -0.60 | -20.00% | 4 | 66 | 53.16% |
| INSP240719C00155000 | 2024-06-26 11:14AM EDT | 155.00 | 2.40 | 2.05 | 2.75 | +0.83 | +52.87% | 5 | 261 | 55.54% |
| INSP240719C00160000 | 2024-06-26 10:29AM EDT | 160.00 | 2.04 | 1.40 | 1.80 | +0.64 | +45.71% | 1 | 71 | 55.42% |
| INSP240719C00165000 | 2024-06-24 10:11AM EDT | 165.00 | 1.87 | 0.60 | 1.45 | 0.00 | - | 4 | 65 | 55.08% |
| INSP240719C00170000 | 2024-06-25 9:30AM EDT | 170.00 | 0.80 | 0.70 | 1.05 | -0.50 | -38.46% | 1 | 120 | 58.98% |
| INSP240719C00175000 | 2024-06-24 3:44PM EDT | 175.00 | 0.50 | 0.50 | 0.90 | 0.00 | - | 223 | 501 | 61.57% |
| INSP240719C00180000 | 2024-06-24 2:06PM EDT | 180.00 | 0.50 | 0.35 | 1.35 | 0.00 | - | 10 | 86 | 69.95% |
| INSP240719C00185000 | 2024-06-14 12:43PM EDT | 185.00 | 4.60 | 0.10 | 1.75 | 0.00 | - | 20 | 71 | 76.66% |
| INSP240719C00190000 | 2024-06-24 9:43AM EDT | 190.00 | 0.98 | 0.10 | 0.75 | 0.00 | - | 1 | 248 | 69.92% |
| INSP240719C00195000 | 2024-06-24 1:24PM EDT | 195.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 3 | 15 | 73.58% |
| INSP240719C00200000 | 2024-06-25 1:19PM EDT | 200.00 | 0.20 | 0.10 | 0.75 | +0.05 | +33.33% | 10 | 27 | 78.66% |
| INSP240719C00210000 | 2024-06-24 9:56AM EDT | 210.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 3 | 4 | 94.87% |
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 | 0.05 | 2.30 | 0.00 | - | - | 10 | 117.38% |
| INSP240719P00110000 | 2024-06-24 3:33PM EDT | 110.00 | 1.50 | 0.50 | 0.80 | 0.00 | - | 9 | 47 | 61.23% |
| INSP240719P00120000 | 2024-06-25 10:32AM EDT | 120.00 | 1.84 | 1.40 | 1.70 | -1.16 | -38.67% | 4 | 116 | 54.91% |
| INSP240719P00130000 | 2024-06-26 12:38PM EDT | 130.00 | 3.59 | 3.50 | 3.90 | -2.82 | -43.99% | 2 | 58 | 50.64% |
| INSP240719P00135000 | 2024-06-25 3:23PM EDT | 135.00 | 5.20 | 5.40 | 5.60 | -2.60 | -33.33% | 1 | 41 | 49.72% |
| INSP240719P00140000 | 2024-06-26 10:42AM EDT | 140.00 | 7.40 | 7.70 | 8.10 | -4.70 | -38.84% | 5 | 319 | 49.12% |
| INSP240719P00145000 | 2024-06-25 10:21AM EDT | 145.00 | 11.60 | 10.80 | 11.10 | -5.40 | -31.76% | 2 | 39 | 48.10% |
| INSP240719P00150000 | 2024-06-21 3:58PM EDT | 150.00 | 7.90 | 14.10 | 16.30 | 0.00 | - | 50 | 110 | 51.98% |
| INSP240719P00155000 | 2024-06-21 3:56PM EDT | 155.00 | 8.00 | 17.60 | 19.60 | 0.00 | - | 48 | 90 | 56.08% |
| INSP240719P00160000 | 2024-06-24 10:03AM EDT | 160.00 | 22.50 | 22.30 | 24.30 | 0.00 | - | 2 | 20 | 50.05% |
| INSP240719P00165000 | 2024-06-21 3:56PM EDT | 165.00 | 12.75 | 25.70 | 28.70 | 0.00 | - | 2 | 11 | 62.13% |
| INSP240719P00170000 | 2024-06-24 2:53PM EDT | 170.00 | 39.40 | 30.80 | 33.60 | 0.00 | - | 262 | 118 | 67.58% |
| INSP240719P00175000 | 2024-06-17 3:56PM EDT | 175.00 | 17.10 | 35.00 | 38.50 | 0.00 | - | - | 1 | 72.46% |
© 2024 Yahoo. All rights reserved.