Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,890.60 +1,612.62 (+2.47%) CMC Crypto 200
1,350.62 -23.22 (-1.69%)
Inspire Medical Systems, Inc. (INSP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP240517C00160000 | 2024-05-16 3:20PM EDT | 2024-05-17 | 0.70 | 0.00 | 0.05 | -0.25 | -26.32% | 2 | 260 | 33.99% |
| INSP240621C00160000 | 2024-05-17 3:39PM EDT | 2024-06-21 | 6.60 | 6.80 | 7.40 | -2.75 | -29.41% | 52 | 67 | 48.67% |
| INSP240816C00160000 | 2024-05-17 2:23PM EDT | 2024-08-16 | 14.30 | 14.10 | 15.20 | -2.80 | -16.37% | 7 | 16 | 53.80% |
| INSP241115C00160000 | 2024-05-17 12:22PM EDT | 2024-11-15 | 22.60 | 21.30 | 25.00 | -12.50 | -35.61% | 1 | 51 | 57.60% |
| INSP241220C00160000 | 2024-05-16 2:43PM EDT | 2024-12-20 | 27.00 | 23.60 | 27.20 | 0.00 | - | 41 | 40 | 57.52% |
| INSP250117C00160000 | 2024-05-16 3:29PM EDT | 2025-01-17 | 27.80 | 26.50 | 28.00 | -1.50 | -5.12% | 1 | 13 | 57.84% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP240517P00160000 | 2024-05-17 3:43PM EDT | 2024-05-17 | 5.76 | 4.00 | 6.80 | +2.51 | +77.23% | 13 | 153 | 68.26% |
| INSP240621P00160000 | 2024-05-16 2:49PM EDT | 2024-06-21 | 9.52 | 10.80 | 11.40 | 0.00 | - | 8 | 69 | 44.63% |
| INSP240816P00160000 | 2024-05-15 3:02PM EDT | 2024-08-16 | 15.80 | 16.80 | 18.20 | 0.00 | - | 8 | 25 | 49.86% |
| INSP241115P00160000 | 2024-04-29 11:00AM EDT | 2024-11-15 | 7.10 | 22.70 | 26.00 | 0.00 | - | - | 178 | 53.19% |
| INSP241220P00160000 | 2024-05-16 11:59AM EDT | 2024-12-20 | 24.10 | 24.80 | 27.60 | 0.00 | - | 1 | 92 | 52.10% |
| INSP250117P00160000 | 2024-05-16 3:47PM EDT | 2025-01-17 | 25.70 | 26.20 | 27.80 | 0.00 | - | 15 | 23 | 49.44% |
| INSP251219P00160000 | 2024-05-13 1:22PM EDT | 2025-12-19 | 34.10 | 38.30 | 40.50 | 0.00 | - | 465 | 420 | 48.72% |
© 2024 Yahoo. All rights reserved.