NasdaqGS - Delayed Quote USD
Insmed Incorporated (INSM)
65.71
-2.04
(-3.01%)
At close: 4:00:02 PM EDT
67.00
+1.29
+(1.96%)
After hours: 5:49:26 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSM250516C00035000 | 3/20/2025 3:55 PM | 35 | 44.10 | 35.70 | 39.60 | 0.00 | 0.00% | 4 | 1 | 937.50% |
| INSM250516C00040000 | 4/29/2025 3:59 PM | 40 | 31.62 | 24.10 | 27.90 | 0.00 | 0.00% | 4 | 3 | 282.42% |
| INSM250516C00050000 | 3/20/2025 3:55 PM | 50 | 29.17 | 21.20 | 24.80 | 0.00 | 0.00% | 4 | 0 | 581.05% |
| INSM250516C00055000 | 4/29/2025 3:59 PM | 55 | 17.18 | 9.70 | 12.80 | 0.00 | 0.00% | 4 | 4 | 144.92% |
| INSM250516C00060000 | 11/14/2024 2:47 PM | 60 | 17.75 | 15.40 | 18.00 | 0.00 | 0.00% | - | 2 | 527.15% |
| INSM250516C00062500 | 5/12/2025 12:27 PM | 62.5 | 5.89 | 3.30 | 4.40 | 0.00 | 0.00% | 6 | 31 | 67.68% |
| INSM250516C00065000 | 5/12/2025 12:36 PM | 65 | 3.70 | 1.30 | 2.20 | 0.00 | 0.00% | 1 | 40 | 50.05% |
| INSM250516C00067500 | 5/13/2025 12:59 PM | 67.5 | 1.05 | 0.20 | 1.00 | -0.25 | -19.23% | 1 | 37 | 62.99% |
| INSM250516C00070000 | 5/12/2025 9:43 AM | 70 | 0.60 | 0.00 | 0.50 | -0.20 | -25.00% | 1 | 2,615 | 53.71% |
| INSM250516C00072500 | 5/13/2025 10:41 AM | 72.5 | 0.35 | 0.00 | 0.35 | 0.02 | 6.06% | 350 | 502 | 66.80% |
| INSM250516C00075000 | 5/8/2025 12:38 PM | 75 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 20 | 205 | 83.59% |
| INSM250516C00077500 | 5/9/2025 9:37 AM | 77.5 | 0.15 | 0.05 | 0.30 | 0.00 | 0.00% | 2 | 826 | 99.02% |
| INSM250516C00080000 | 5/8/2025 9:48 AM | 80 | 0.20 | 0.00 | 0.60 | 0.00 | 0.00% | 7 | 344 | 127.54% |
| INSM250516C00082500 | 5/12/2025 1:31 PM | 82.5 | 0.25 | 0.05 | 0.15 | 0.00 | 0.00% | 5 | 723 | 114.84% |
| INSM250516C00085000 | 5/13/2025 2:29 PM | 85 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 7 | 243 | 121.48% |
| INSM250516C00087500 | 5/2/2025 2:48 PM | 87.5 | 0.45 | 0.00 | 2.20 | 0.00 | 0.00% | 20 | 24 | 233.79% |
| INSM250516C00090000 | 5/2/2025 1:50 PM | 90 | 0.36 | 0.00 | 2.20 | 0.00 | 0.00% | 1 | 958 | 248.83% |
| INSM250516C00095000 | 3/27/2025 11:03 AM | 95 | 0.64 | 0.00 | 0.80 | 0.00 | 0.00% | 1 | 59 | 217.77% |
| INSM250516C00100000 | 4/29/2025 2:18 PM | 100 | 0.20 | 0.00 | 2.20 | 0.00 | 0.00% | 2 | 2,698 | 302.73% |
| INSM250516C00105000 | 12/16/2024 9:30 AM | 105 | 1.85 | 0.30 | 2.00 | 0.00 | 0.00% | - | 1 | 330.47% |
| INSM250516C00110000 | 1/13/2025 3:59 PM | 110 | 0.65 | 0.00 | 2.45 | 0.00 | 0.00% | 5 | 8 | 358.40% |
| INSM250516C00115000 | 11/11/2024 9:39 AM | 115 | 0.88 | 0.75 | 2.55 | 0.00 | 0.00% | 12 | 37 | 409.47% |
| INSM250516C00120000 | 4/16/2025 11:01 AM | 120 | 0.17 | 0.00 | 2.15 | 0.00 | 0.00% | - | 58 | 387.30% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSM250516P00045000 | 4/11/2025 3:57 PM | 45 | 0.57 | 0.00 | 0.75 | 0.00 | 0.00% | - | 5 | 237.50% |
| INSM250516P00047500 | 4/14/2025 2:41 PM | 47.5 | 0.55 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 12 | 209.57% |
| INSM250516P00050000 | 4/28/2025 11:48 AM | 50 | 0.40 | 0.00 | 0.75 | 0.00 | 0.00% | 213 | 475 | 182.62% |
| INSM250516P00055000 | 5/8/2025 1:34 PM | 55 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 126 | 86.33% |
| INSM250516P00057500 | 5/8/2025 2:43 PM | 57.5 | 0.33 | 0.00 | 0.15 | 0.00 | 0.00% | 112 | 484 | 72.66% |
| INSM250516P00060000 | 5/13/2025 10:48 AM | 60 | 0.20 | 0.00 | 0.40 | -0.30 | -60.00% | 1 | 361 | 66.80% |
| INSM250516P00062500 | 5/9/2025 10:30 AM | 62.5 | 0.95 | 0.05 | 0.75 | 0.00 | 0.00% | 2 | 1,252 | 55.47% |
| INSM250516P00065000 | 5/13/2025 2:46 PM | 65 | 1.00 | 0.65 | 1.35 | 0.00 | 0.00% | 1 | 907 | 61.62% |
| INSM250516P00067500 | 5/13/2025 10:43 AM | 67.5 | 2.20 | 1.90 | 2.70 | 0.85 | 62.96% | 17 | 388 | 59.47% |
| INSM250516P00070000 | 5/12/2025 3:55 PM | 70 | 3.00 | 4.00 | 5.20 | 0.00 | 0.00% | 4 | 272 | 57.62% |
| INSM250516P00072500 | 5/13/2025 2:57 PM | 72.5 | 6.46 | 6.10 | 7.60 | 1.03 | 18.97% | 169 | 1,969 | 53.13% |
| INSM250516P00075000 | 5/6/2025 12:53 PM | 75 | 7.62 | 8.60 | 10.50 | 0.00 | 0.00% | 5 | 145 | 91.80% |
| INSM250516P00077500 | 4/29/2025 2:05 PM | 77.5 | 8.10 | 10.10 | 12.60 | 0.00 | 0.00% | 2 | 12 | 147.95% |
| INSM250516P00080000 | 4/11/2025 3:09 PM | 80 | 14.45 | 12.90 | 14.70 | 0.00 | 0.00% | 2 | 52 | 137.50% |
| INSM250516P00082500 | 1/30/2025 3:41 PM | 82.5 | 10.40 | 5.90 | 8.20 | 0.00 | 0.00% | 103 | 21 | 0.00% |
| INSM250516P00085000 | 4/10/2025 10:47 AM | 85 | 21.57 | 18.10 | 21.90 | 0.00 | 0.00% | 10 | 0 | 191.99% |
| INSM250516P00090000 | 11/6/2024 9:30 AM | 90 | 18.40 | 16.80 | 19.10 | 0.00 | 0.00% | 1 | 1 | 0.00% |
Related Tickers
CYTK Cytokinetics, Incorporated
30.61
-4.73%
NUVL Nuvalent, Inc.
71.42
-3.00%
RVMD Revolution Medicines, Inc.
39.95
-4.61%
CRNX Crinetics Pharmaceuticals, Inc.
30.95
-7.11%
RYTM Rhythm Pharmaceuticals, Inc.
56.79
-3.69%
ARGX argenx SE
542.47
-3.29%
ALNY Alnylam Pharmaceuticals, Inc.
266.86
-1.23%
APLS Apellis Pharmaceuticals, Inc.
17.28
-1.37%
ACLX Arcellx, Inc.
58.25
-2.10%
PCVX Vaxcyte, Inc.
30.05
-4.87%