INSM - Insmed Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INSM180518C000180002018-04-10 12:36PM EDT18.004.665.505.900.00-6673.05%
INSM180518C000190002018-03-03 12:55AM EDT19.006.403.304.200.00-2002000.00%
INSM180518C000210002018-02-09 10:07AM EDT21.007.062.102.750.00-8742.29%
INSM180518C000230002018-04-09 12:30PM EDT23.000.891.702.000.00-214861.43%
INSM180518C000240002018-04-13 3:54PM EDT24.001.251.251.500.00-5043461.13%
INSM180518C000250002018-04-17 3:21PM EDT25.001.100.701.600.00-57066.99%
INSM180518C000260002018-04-11 9:31AM EDT26.000.500.550.750.00-6858.30%
INSM180518C000270002018-04-11 9:40AM EDT27.000.250.200.800.00-173761.23%
INSM180518C000280002018-01-23 11:05AM EDT28.004.352.803.600.00-11182.71%
INSM180518C000290002017-09-29 11:55PM EDT29.005.300.000.400.00-6658.89%
INSM180518C000300002018-04-19 2:12PM EDT30.000.100.000.450.00-31,10767.58%
INSM180518C000310002018-03-13 9:31AM EDT31.001.150.000.100.00-102453.91%
INSM180518C000320002017-10-06 11:44PM EDT32.005.902.454.200.00-55224.81%
INSM180518C000330002018-02-02 10:30AM EDT33.001.351.250.25-2.75-67.07%1059120.70%
INSM180518C000340002018-01-08 2:15PM EDT34.002.502.453.300.00-33222.46%
INSM180518C000350002018-02-20 4:49PM EDT35.000.300.000.300.00-42387.89%
INSM180518C000370002018-01-04 10:48AM EDT37.001.500.802.800.00-510197.27%
INSM180518C000390002018-02-06 10:19AM EDT39.000.600.004.800.00-1010235.35%
INSM180518C000410002017-11-11 12:50AM EDT41.001.551.252.750.00-1010228.81%
INSM180518C000420002018-02-17 12:57AM EDT42.000.200.000.200.00-9090109.38%
INSM180518C000440002018-01-03 4:19PM EDT44.002.790.101.050.00-39165.82%
PutsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INSM180518P000180002018-03-06 4:38PM EDT18.000.500.450.950.00-141113.18%
INSM180518P000190002017-10-13 11:50PM EDT19.001.551.002.950.00-1010164.55%
INSM180518P000200002018-04-17 11:15AM EDT20.000.370.300.500.00-10637565.63%
INSM180518P000210002018-04-19 3:18PM EDT21.000.650.551.400.00-101,01980.96%
INSM180518P000220002018-04-20 11:35AM EDT22.000.850.801.05-1.25-59.52%3531262.50%
INSM180518P000230002018-04-11 10:18AM EDT23.001.551.301.550.00-172665.14%
INSM180518P000240002018-04-17 11:16AM EDT24.001.301.102.950.00-42,34267.68%
INSM180518P000250002018-04-11 12:07PM EDT25.002.652.402.650.00-52662.89%
INSM180518P000260002018-04-11 9:42AM EDT26.003.503.003.500.00-42163.57%
INSM180518P000270002018-04-20 10:05AM EDT27.004.203.604.10+0.70+20.00%121,09654.39%
INSM180518P000300002018-04-11 9:50AM EDT30.007.266.507.300.00-1181.05%
INSM180518P000330002018-02-09 10:50AM EDT33.009.669.9012.000.00-6769156.05%
INSM180518P000390002017-11-11 12:50AM EDT39.0010.509.5012.400.00-10100.00%
INSM180518P000420002018-01-13 12:50AM EDT42.0011.0010.8012.100.00-800.00%
INSM180518P000430002018-01-13 12:50AM EDT43.0011.9011.8013.000.00-1600.00%