INSM - Insmed Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INSM200221C000100002019-09-05 11:27AM EST10.007.507.208.100.00--100.00%
INSM200221C000150002019-11-25 9:35AM EST15.007.007.9011.200.00-212338.28%
INSM200221C000160002019-12-19 11:41AM EST16.008.455.307.200.00--5181.54%
INSM200221C000170002019-12-19 11:37AM EST17.007.264.706.500.00-515176.37%
INSM200221C000180002020-01-08 3:41PM EST18.008.602.803.300.00-1077.15%
INSM200221C000210002020-01-22 2:59PM EST21.001.851.451.65-0.28-13.15%1,231079.88%
INSM200221C000220002020-01-22 9:38AM EST22.001.401.051.40-0.42-23.08%1081.15%
INSM200221C000230002020-01-22 1:15PM EST23.001.100.651.10-0.36-24.66%81078.13%
INSM200221C000240002020-01-22 10:42AM EST24.000.960.650.90-0.13-11.93%7084.28%
INSM200221C000250002020-01-22 10:27AM EST25.000.750.650.70-0.13-14.77%69088.87%
INSM200221C000260002020-01-22 12:14PM EST26.000.500.100.60-0.21-29.58%1,000077.73%
INSM200221C000270002020-01-22 3:43PM EST27.000.500.300.50-0.20-28.57%10088.77%
INSM200221C000280002020-01-21 12:26PM EST28.000.600.200.500.00-324092.19%
INSM200221C000290002020-01-22 10:05AM EST29.000.400.150.45-0.25-38.46%312094.73%
INSM200221C000300002020-01-21 10:58AM EST30.000.460.100.350.00-3093.95%
INSM200221C000310002020-01-10 3:19PM EST31.001.840.150.550.00-40110.94%
INSM200221C000320002019-08-09 8:30AM EST32.000.400.250.600.00-11122.66%
INSM200221C000330002020-01-09 10:34AM EST33.001.420.050.450.00--0112.50%
INSM200221C000340002020-01-16 10:57AM EST34.000.600.050.700.00-70129.30%
INSM200221C000350002020-01-10 12:09PM EST35.001.100.050.500.00-820124.81%
INSM200221C000360002020-01-10 3:19PM EST36.001.410.050.350.00-40120.70%
INSM200221C000390002020-01-08 2:06PM EST39.000.500.000.300.00--0125.98%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INSM200221P000140002019-07-12 12:02PM EST14.000.701.802.150.00-40228.13%
INSM200221P000150002020-01-10 3:19PM EST15.000.210.100.350.00-4083.79%
INSM200221P000160002020-01-22 12:15PM EST16.000.400.300.00-2.15-84.31%10062.11%
INSM200221P000170002020-01-21 10:02AM EST17.000.400.350.650.00-1075.68%
INSM200221P000180002020-01-22 2:09PM EST18.000.800.850.90+0.13+19.40%45079.98%
INSM200221P000190002020-01-21 12:00AM EST19.001.001.151.350.00--079.10%
INSM200221P000200002020-01-22 1:17PM EST20.001.651.601.90+0.26+18.71%5079.83%
INSM200221P000210002020-01-21 11:21AM EST21.001.952.202.500.00-10081.15%
INSM200221P000220002020-01-21 10:07AM EST22.002.502.803.100.00-5079.20%
INSM200221P000230002020-01-21 1:06PM EST23.003.203.604.000.00-1085.35%
INSM200221P000240002020-01-07 1:23PM EST24.002.314.404.800.00-17087.01%
INSM200221P000250002020-01-10 11:46AM EST25.002.604.805.600.00-5074.80%
INSM200221P000260002019-12-27 10:58AM EST26.003.436.106.500.00-1089.36%
INSM200221P000270002020-01-02 10:16AM EST27.004.936.607.400.00-3075.78%
INSM200221P000290002020-01-09 12:34PM EST29.005.208.609.300.00-7083.59%
INSM200221P000300002020-01-17 3:20PM EST30.009.209.8010.200.00-29094.53%
INSM200221P000310002020-01-07 10:15AM EST31.007.5010.8011.200.00--0100.00%
INSM200221P000320002020-01-07 10:44AM EST32.008.3011.5014.100.00--0161.52%
INSM200221P000350002020-01-07 10:47AM EST35.0011.0014.0015.600.00--085.16%
INSM200221P000370002020-01-07 2:48PM EST37.0012.5016.1018.700.00--0163.97%
INSM200221P000380002020-01-10 3:39PM EST38.0013.4017.4019.900.00-20185.55%
INSM200221P000390002020-01-10 2:41PM EST39.0014.0018.3020.800.00-40183.69%