Inspire Medical Systems, Inc. (INSP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP250117C00095000 | 2024-05-16 10:45AM EDT | 95.00 | 70.19 | 75.80 | 79.50 | 0.00 | - | 6 | 6 | 73.71% |
| INSP250117C00100000 | 2024-05-09 10:48AM EDT | 100.00 | 75.20 | 63.00 | 66.80 | 0.00 | - | 1 | 1 | 27.64% |
| INSP250117C00120000 | 2024-05-08 2:24PM EDT | 120.00 | 56.00 | 48.60 | 52.00 | 0.00 | - | - | 2 | 47.86% |
| INSP250117C00125000 | 2024-05-09 10:48AM EDT | 125.00 | 56.40 | 45.10 | 48.20 | 0.00 | - | 2 | 0 | 47.59% |
| INSP250117C00130000 | 2024-05-09 9:39AM EDT | 130.00 | 50.22 | 42.00 | 44.90 | 0.00 | - | 2 | 2 | 48.26% |
| INSP250117C00145000 | 2024-05-14 11:35AM EDT | 145.00 | 35.30 | 42.00 | 45.20 | 0.00 | - | - | 1 | 66.64% |
| INSP250117C00150000 | 2024-06-11 2:59PM EDT | 150.00 | 40.10 | 38.40 | 41.60 | 0.00 | - | 2 | 29 | 64.18% |
| INSP250117C00155000 | 2024-06-06 1:42PM EDT | 155.00 | 27.80 | 36.40 | 38.90 | 0.00 | - | 1 | 11 | 64.22% |
| INSP250117C00160000 | 2024-06-11 1:50PM EDT | 160.00 | 34.50 | 34.00 | 36.40 | 0.00 | - | 2 | 13 | 63.78% |
| INSP250117C00165000 | 2024-06-12 2:25PM EDT | 165.00 | 32.50 | 30.80 | 34.00 | 0.00 | - | 1 | 26 | 62.39% |
| INSP250117C00170000 | 2024-05-28 2:53PM EDT | 170.00 | 23.12 | 29.20 | 31.60 | 0.00 | - | 5 | 23 | 62.41% |
| INSP250117C00175000 | 2024-05-20 1:20PM EDT | 175.00 | 20.20 | 26.30 | 29.60 | 0.00 | - | 4 | 14 | 61.30% |
| INSP250117C00180000 | 2024-06-14 1:50PM EDT | 180.00 | 27.20 | 24.30 | 27.70 | +10.66 | +64.45% | 1 | 10 | 60.97% |
| INSP250117C00185000 | 2024-05-20 1:20PM EDT | 185.00 | 17.00 | 23.30 | 25.70 | 0.00 | - | 1 | 8 | 61.31% |
| INSP250117C00190000 | 2024-06-13 3:38PM EDT | 190.00 | 23.00 | 20.80 | 23.90 | 0.00 | - | 1 | 5 | 60.18% |
| INSP250117C00195000 | 2024-05-20 10:38AM EDT | 195.00 | 14.00 | 19.80 | 22.50 | 0.00 | - | 2 | 13 | 60.71% |
| INSP250117C00200000 | 2024-05-16 3:06PM EDT | 200.00 | 15.39 | 17.70 | 20.80 | 0.00 | - | 4 | 25 | 59.67% |
| INSP250117C00210000 | 2024-05-16 10:45AM EDT | 210.00 | 12.88 | 15.60 | 18.30 | 0.00 | - | 6 | 19 | 60.05% |
| INSP250117C00220000 | 2024-05-15 12:47PM EDT | 220.00 | 11.20 | 12.60 | 15.90 | 0.00 | - | - | 5 | 58.96% |
| INSP250117C00230000 | 2024-05-22 1:48PM EDT | 230.00 | 9.50 | 11.40 | 13.10 | 0.00 | - | 1 | 3 | 58.69% |
| INSP250117C00240000 | 2024-06-11 2:38PM EDT | 240.00 | 9.89 | 9.60 | 11.80 | 0.00 | - | 1 | 4 | 58.86% |
| INSP250117C00250000 | 2024-05-20 10:59AM EDT | 250.00 | 5.19 | 8.30 | 10.50 | 0.00 | - | 1 | 19 | 59.14% |
| INSP250117C00260000 | 2024-03-07 3:23PM EDT | 260.00 | 31.20 | 34.40 | 36.50 | 0.00 | - | - | 6 | 116.50% |
| INSP250117C00270000 | 2024-04-18 3:23PM EDT | 270.00 | 38.90 | 3.70 | 4.80 | 0.00 | - | 125 | 125 | 50.57% |
| INSP250117C00280000 | 2024-04-11 1:26PM EDT | 280.00 | 32.60 | 4.60 | 5.90 | 0.00 | - | 2 | 11 | 56.33% |
| INSP250117C00290000 | 2024-04-17 3:36PM EDT | 290.00 | 33.30 | 2.55 | 3.50 | 0.00 | - | - | 101 | 50.79% |
| INSP250117C00300000 | 2024-05-14 3:24PM EDT | 300.00 | 2.75 | 3.10 | 6.30 | 0.00 | - | 3 | 8 | 59.22% |
| INSP250117C00310000 | 2024-04-23 10:21AM EDT | 310.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | - | 7 | 12.50% |
| INSP250117C00320000 | 2024-05-08 1:15PM EDT | 320.00 | 2.40 | 0.90 | 3.20 | 0.00 | - | - | 1 | 52.30% |
| INSP250117C00330000 | 2024-06-12 9:30AM EDT | 330.00 | 2.70 | 1.35 | 4.10 | 0.00 | - | 10 | 10 | 57.47% |
| INSP250117C00370000 | 2024-06-03 3:38PM EDT | 370.00 | 0.75 | 0.60 | 3.60 | 0.00 | - | 2 | 3 | 60.89% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP250117P00080000 | 2024-05-13 1:54PM EDT | 80.00 | 1.65 | 0.55 | 3.40 | 0.00 | - | 10 | 10 | 66.50% |
| INSP250117P00090000 | 2024-05-13 1:54PM EDT | 90.00 | 2.65 | 0.90 | 4.20 | 0.00 | - | 10 | 10 | 61.23% |
| INSP250117P00095000 | 2024-05-16 10:45AM EDT | 95.00 | 3.63 | 1.65 | 4.10 | 0.00 | - | 6 | 10 | 58.70% |
| INSP250117P00100000 | 2024-06-03 1:10PM EDT | 100.00 | 5.10 | 2.20 | 5.10 | 0.00 | - | 1 | 1 | 58.36% |
| INSP250117P00105000 | 2024-05-13 1:10PM EDT | 105.00 | 4.80 | 2.90 | 6.30 | 0.00 | - | 1 | 11 | 58.23% |
| INSP250117P00115000 | 2024-05-13 3:32PM EDT | 115.00 | 7.60 | 4.50 | 8.30 | 0.00 | - | 1 | 1 | 56.12% |
| INSP250117P00120000 | 2024-04-10 11:39AM EDT | 120.00 | 4.60 | 6.70 | 7.60 | 0.00 | - | 5 | 12 | 54.11% |
| INSP250117P00125000 | 2024-05-08 11:18AM EDT | 125.00 | 10.00 | 8.70 | 12.00 | 0.00 | - | - | 5 | 59.02% |
| INSP250117P00130000 | 2024-05-16 12:27PM EDT | 130.00 | 12.75 | 9.50 | 12.60 | 0.00 | - | 1 | 20 | 56.12% |
| INSP250117P00135000 | 2024-05-28 9:30AM EDT | 135.00 | 13.26 | 10.60 | 13.70 | 0.00 | - | 2 | 3 | 54.16% |
| INSP250117P00140000 | 2024-05-28 9:30AM EDT | 140.00 | 14.94 | 14.10 | 16.30 | 0.00 | - | 2 | 14 | 56.64% |
| INSP250117P00145000 | 2024-05-15 2:35PM EDT | 145.00 | 18.80 | 14.90 | 18.50 | 0.00 | - | 6 | 16 | 55.02% |
| INSP250117P00150000 | 2024-06-12 12:46PM EDT | 150.00 | 18.00 | 17.40 | 20.30 | 0.00 | - | 1 | 15 | 54.60% |
| INSP250117P00155000 | 2024-05-21 10:53AM EDT | 155.00 | 23.40 | 19.60 | 22.60 | 0.00 | - | 1 | 8 | 54.08% |
| INSP250117P00160000 | 2024-05-21 10:53AM EDT | 160.00 | 26.00 | 21.70 | 25.20 | 0.00 | - | 3 | 26 | 53.48% |
| INSP250117P00165000 | 2024-06-11 2:10PM EDT | 165.00 | 25.00 | 24.60 | 27.60 | 0.00 | - | 7 | 28 | 53.21% |
| INSP250117P00170000 | 2024-06-11 2:10PM EDT | 170.00 | 27.70 | 26.90 | 30.30 | 0.00 | - | 8 | 45 | 52.36% |
| INSP250117P00175000 | 2024-06-11 2:10PM EDT | 175.00 | 30.40 | 30.00 | 32.90 | 0.00 | - | 174 | 165 | 51.95% |
| INSP250117P00180000 | 2024-06-11 2:10PM EDT | 180.00 | 33.50 | 32.90 | 35.80 | 0.00 | - | 6 | 14 | 51.37% |
| INSP250117P00185000 | 2024-03-06 1:28PM EDT | 185.00 | 33.80 | 22.20 | 25.30 | 0.00 | - | 4 | 25 | 26.61% |
| INSP250117P00190000 | 2024-03-20 1:01PM EDT | 190.00 | 36.70 | 20.60 | 23.80 | 0.00 | - | 40 | 42 | 11.71% |
| INSP250117P00195000 | 2024-04-17 12:52PM EDT | 195.00 | 22.60 | 48.00 | 51.50 | 0.00 | - | 1 | 18 | 61.36% |
| INSP250117P00200000 | 2024-03-06 12:17PM EDT | 200.00 | 43.10 | 29.00 | 31.10 | 0.00 | - | 2 | 2 | 0.00% |
| INSP250117P00210000 | 2024-03-06 12:17PM EDT | 210.00 | 49.30 | 33.60 | 36.30 | 0.00 | - | 2 | 2 | 0.00% |
| INSP250117P00220000 | 2024-05-16 10:45AM EDT | 220.00 | 67.37 | 59.90 | 64.50 | 0.00 | - | 6 | 7 | 52.50% |
| INSP250117P00230000 | 2024-05-03 10:58AM EDT | 230.00 | 27.90 | 73.60 | 77.00 | 0.00 | - | 1 | 103 | 58.22% |
| INSP250117P00240000 | 2024-05-03 10:58AM EDT | 240.00 | 32.40 | 82.20 | 86.00 | 0.00 | - | 3 | 18 | 59.17% |
| INSP250117P00250000 | 2024-05-03 11:16AM EDT | 250.00 | 38.10 | 91.30 | 94.50 | 0.00 | - | 1 | 3 | 59.70% |
| INSP250117P00260000 | 2024-05-03 11:16AM EDT | 260.00 | 43.40 | 100.50 | 104.50 | 0.00 | - | 2 | 20 | 61.84% |
| INSP250117P00270000 | 2024-04-17 2:41PM EDT | 270.00 | 57.00 | 113.30 | 117.00 | 0.00 | - | - | 13 | 71.17% |
| INSP250117P00280000 | 2024-06-04 10:46AM EDT | 280.00 | 132.53 | 112.10 | 116.90 | 0.00 | - | 1 | 102 | 50.88% |
© 2024 Yahoo. All rights reserved.