Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,639.40 +539.82 (+0.80%) CMC Crypto 200
1,423.60 -4.97 (-0.35%)
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 | 68.10 | 71.70 | 0.00 | - | 6 | 6 | 68.65% |
| INSP250117C00100000 | 2024-05-09 10:48AM EDT | 100.00 | 75.20 | 64.10 | 67.80 | 0.00 | - | 1 | 1 | 67.57% |
| INSP250117C00120000 | 2024-05-08 2:24PM EDT | 120.00 | 56.00 | 49.50 | 52.20 | 0.00 | - | - | 2 | 62.42% |
| INSP250117C00125000 | 2024-05-09 10:48AM EDT | 125.00 | 56.40 | 46.10 | 49.20 | 0.00 | - | 2 | 0 | 62.01% |
| INSP250117C00130000 | 2024-05-09 9:39AM EDT | 130.00 | 50.22 | 42.60 | 46.00 | 0.00 | - | 2 | 2 | 60.88% |
| INSP250117C00145000 | 2024-05-14 11:35AM EDT | 145.00 | 35.30 | 35.10 | 36.80 | 0.00 | - | - | 1 | 59.76% |
| INSP250117C00150000 | 2024-05-17 11:09AM EDT | 150.00 | 31.90 | 32.10 | 34.80 | 0.00 | - | 4 | 29 | 59.42% |
| INSP250117C00155000 | 2024-05-20 1:20PM EDT | 155.00 | 28.10 | 29.80 | 31.90 | 0.00 | - | 1 | 12 | 58.59% |
| INSP250117C00160000 | 2024-05-20 1:20PM EDT | 160.00 | 25.90 | 27.80 | 29.40 | 0.00 | - | 3 | 14 | 58.23% |
| INSP250117C00165000 | 2024-05-20 1:20PM EDT | 165.00 | 23.90 | 25.60 | 28.00 | 0.00 | - | 4 | 17 | 58.53% |
| INSP250117C00170000 | 2024-05-28 2:53PM EDT | 170.00 | 23.12 | 23.50 | 25.20 | 0.00 | - | 5 | 23 | 57.27% |
| INSP250117C00175000 | 2024-05-20 1:20PM EDT | 175.00 | 20.20 | 21.50 | 23.20 | 0.00 | - | 4 | 14 | 56.69% |
| INSP250117C00180000 | 2024-05-15 11:30AM EDT | 180.00 | 20.90 | 19.90 | 21.40 | 0.00 | - | 9 | 10 | 56.48% |
| INSP250117C00185000 | 2024-05-20 1:20PM EDT | 185.00 | 17.00 | 18.20 | 19.70 | 0.00 | - | 1 | 8 | 56.04% |
| INSP250117C00190000 | 2024-05-15 12:44PM EDT | 190.00 | 18.50 | 16.60 | 18.20 | 0.00 | - | - | 5 | 55.70% |
| INSP250117C00195000 | 2024-05-20 10:38AM EDT | 195.00 | 14.00 | 15.40 | 16.60 | 0.00 | - | 2 | 13 | 55.45% |
| INSP250117C00200000 | 2024-05-16 3:06PM EDT | 200.00 | 15.39 | 13.90 | 15.30 | 0.00 | - | 4 | 25 | 55.01% |
| INSP250117C00210000 | 2024-05-16 10:45AM EDT | 210.00 | 12.88 | 11.70 | 14.30 | 0.00 | - | 6 | 19 | 56.12% |
| INSP250117C00220000 | 2024-05-15 12:47PM EDT | 220.00 | 11.20 | 9.80 | 10.80 | 0.00 | - | - | 5 | 54.15% |
| INSP250117C00230000 | 2024-05-22 1:48PM EDT | 230.00 | 9.50 | 8.30 | 9.20 | 0.00 | - | 1 | 3 | 54.10% |
| INSP250117C00240000 | 2024-05-20 3:51PM EDT | 240.00 | 6.80 | 6.70 | 7.70 | 0.00 | - | 1 | 4 | 53.45% |
| INSP250117C00250000 | 2024-05-20 10:59AM EDT | 250.00 | 5.19 | 5.60 | 6.60 | 0.00 | - | 1 | 19 | 53.42% |
| INSP250117C00260000 | 2024-03-07 3:23PM EDT | 260.00 | 31.20 | 34.40 | 36.50 | 0.00 | - | - | 6 | 120.34% |
| INSP250117C00270000 | 2024-04-18 3:23PM EDT | 270.00 | 38.90 | 3.70 | 4.80 | 0.00 | - | 125 | 125 | 52.93% |
| INSP250117C00280000 | 2024-04-11 1:26PM EDT | 280.00 | 32.60 | 4.60 | 5.90 | 0.00 | - | 2 | 11 | 58.66% |
| INSP250117C00290000 | 2024-04-17 3:36PM EDT | 290.00 | 33.30 | 2.55 | 3.50 | 0.00 | - | - | 101 | 52.82% |
| INSP250117C00300000 | 2024-05-14 3:24PM EDT | 300.00 | 2.75 | 2.30 | 3.00 | 0.00 | - | 3 | 8 | 53.22% |
| 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 | 1.65 | 2.35 | 0.00 | - | - | 1 | 53.70% |
| INSP250117C00330000 | 2024-05-08 12:18PM EDT | 330.00 | 2.40 | 1.40 | 2.05 | 0.00 | - | - | 5 | 53.81% |
| INSP250117C00370000 | 2024-05-08 9:36AM EDT | 370.00 | 1.50 | 0.60 | 1.30 | 0.00 | - | - | 1 | 54.07% |
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 | 1.40 | 2.15 | 0.00 | - | 10 | 10 | 59.94% |
| INSP250117P00090000 | 2024-05-13 1:54PM EDT | 90.00 | 2.65 | 2.40 | 3.10 | 0.00 | - | 10 | 10 | 57.40% |
| INSP250117P00095000 | 2024-05-16 10:45AM EDT | 95.00 | 3.63 | 2.90 | 3.90 | 0.00 | - | 6 | 10 | 56.40% |
| INSP250117P00100000 | 2024-05-16 10:52AM EDT | 100.00 | 4.62 | 3.90 | 4.70 | 0.00 | - | - | 1 | 56.09% |
| INSP250117P00105000 | 2024-05-13 1:10PM EDT | 105.00 | 4.80 | 4.80 | 5.60 | 0.00 | - | 1 | 11 | 55.24% |
| INSP250117P00115000 | 2024-05-13 3:32PM EDT | 115.00 | 7.60 | 6.90 | 7.90 | 0.00 | - | 1 | 1 | 53.69% |
| INSP250117P00120000 | 2024-04-10 11:39AM EDT | 120.00 | 4.60 | 6.70 | 7.60 | 0.00 | - | 5 | 12 | 49.70% |
| INSP250117P00125000 | 2024-05-08 11:18AM EDT | 125.00 | 10.00 | 9.70 | 10.70 | 0.00 | - | - | 5 | 52.37% |
| INSP250117P00130000 | 2024-05-16 12:27PM EDT | 130.00 | 12.75 | 11.30 | 12.50 | 0.00 | - | 1 | 20 | 51.93% |
| INSP250117P00135000 | 2024-05-28 9:30AM EDT | 135.00 | 13.26 | 12.40 | 15.10 | 0.00 | - | 2 | 3 | 51.48% |
| INSP250117P00140000 | 2024-05-28 9:30AM EDT | 140.00 | 14.94 | 15.10 | 16.30 | 0.00 | - | 2 | 14 | 50.89% |
| INSP250117P00145000 | 2024-05-15 2:35PM EDT | 145.00 | 18.80 | 17.30 | 18.50 | 0.00 | - | 6 | 16 | 50.52% |
| INSP250117P00150000 | 2024-05-17 12:05PM EDT | 150.00 | 22.10 | 19.10 | 20.70 | 0.00 | - | 3 | 15 | 51.08% |
| INSP250117P00155000 | 2024-05-21 10:53AM EDT | 155.00 | 23.40 | 21.90 | 23.40 | 0.00 | - | 1 | 8 | 51.07% |
| INSP250117P00160000 | 2024-05-21 10:53AM EDT | 160.00 | 26.00 | 24.60 | 25.80 | 0.00 | - | 3 | 26 | 50.14% |
| INSP250117P00165000 | 2024-05-21 10:52AM EDT | 165.00 | 28.80 | 27.10 | 28.70 | 0.00 | - | 2 | 28 | 49.92% |
| INSP250117P00170000 | 2024-05-21 10:53AM EDT | 170.00 | 31.70 | 30.00 | 31.80 | 0.00 | - | 3 | 33 | 49.82% |
| INSP250117P00175000 | 2024-05-21 10:53AM EDT | 175.00 | 34.70 | 32.10 | 34.80 | 0.00 | - | 3 | 7 | 49.25% |
| INSP250117P00180000 | 2024-05-08 10:17AM EDT | 180.00 | 29.60 | 36.20 | 37.60 | 0.00 | - | 2 | 8 | 48.00% |
| INSP250117P00185000 | 2024-03-06 1:28PM EDT | 185.00 | 33.80 | 22.20 | 25.30 | 0.00 | - | 4 | 25 | 0.00% |
| INSP250117P00190000 | 2024-03-20 1:01PM EDT | 190.00 | 36.70 | 20.60 | 23.80 | 0.00 | - | 40 | 42 | 0.00% |
| INSP250117P00195000 | 2024-04-17 12:52PM EDT | 195.00 | 22.60 | 48.00 | 51.50 | 0.00 | - | 1 | 18 | 50.40% |
| 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 | 65.30 | 67.30 | 0.00 | - | 6 | 7 | 43.90% |
| INSP250117P00230000 | 2024-05-03 10:58AM EDT | 230.00 | 27.90 | 73.60 | 77.00 | 0.00 | - | 1 | 103 | 46.48% |
| INSP250117P00240000 | 2024-05-03 10:58AM EDT | 240.00 | 32.40 | 82.20 | 86.00 | 0.00 | - | 3 | 18 | 46.69% |
| INSP250117P00250000 | 2024-05-03 11:16AM EDT | 250.00 | 38.10 | 91.30 | 94.50 | 0.00 | - | 1 | 3 | 44.52% |
| INSP250117P00260000 | 2024-05-03 11:16AM EDT | 260.00 | 43.40 | 100.50 | 104.50 | 0.00 | - | 2 | 20 | 47.08% |
| INSP250117P00270000 | 2024-04-17 2:41PM EDT | 270.00 | 57.00 | 113.30 | 117.00 | 0.00 | - | - | 13 | 51.90% |
| INSP250117P00280000 | 2024-05-01 10:43AM EDT | 280.00 | 63.60 | 119.00 | 123.60 | 0.00 | - | 1 | 102 | 48.00% |
© 2024 Yahoo. All rights reserved.