AMGN - Amgen Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMGN190823C001675002019-08-13 3:26PM EDT167.5038.3534.4538.900.00-100084.28%
AMGN190823C001700002019-08-13 3:21PM EDT170.0037.3031.7536.400.00-340067.97%
AMGN190823C001725002019-08-13 3:20PM EDT172.5033.3529.3534.000.00-1,020173.44%
AMGN190823C001750002019-08-13 3:18PM EDT175.0031.8527.2031.400.00-300075.49%
AMGN190823C001775002019-08-14 9:55AM EDT177.5026.0324.3028.900.00-1156.45%
AMGN190823C001800002019-08-13 3:20PM EDT180.0024.6021.9026.400.00-1,155155.66%
AMGN190823C001825002019-08-13 3:20PM EDT182.5022.8019.4524.000.00-851054.69%
AMGN190823C001850002019-08-13 3:20PM EDT185.0021.9517.4021.400.00-1,497056.06%
AMGN190823C001875002019-08-16 9:47AM EDT187.5014.5714.9519.00-1.48-9.22%1152.15%
AMGN190823C001900002019-08-16 12:29PM EDT190.0014.7012.6015.75+4.52+44.40%122470.26%
AMGN190823C001925002019-08-14 11:13AM EDT192.509.999.7513.500.00-55065.72%
AMGN190823C001950002019-08-15 3:32PM EDT195.006.187.8011.500.00-171863.70%
AMGN190823C001975002019-08-16 1:51PM EDT197.507.855.559.40+3.65+86.90%38159.11%
AMGN190823C002000002019-08-16 3:21PM EDT200.005.254.305.55+2.49+90.22%8953733.28%
AMGN190823C002025002019-08-16 3:48PM EDT202.503.432.563.55+1.53+80.53%4141428.69%
AMGN190823C002050002019-08-16 3:56PM EDT205.002.130.162.25+1.18+124.21%21212928.39%
AMGN190823C002200002019-08-13 3:35PM EDT220.000.120.000.120.00-119635.45%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMGN190823P001500002019-07-31 10:14AM EDT150.000.150.002.130.00-14175.88%
AMGN190823P001525002019-07-29 2:08PM EDT152.500.300.002.130.00--70168.21%
AMGN190823P001550002019-08-07 11:36AM EDT155.000.220.001.760.00-115153.81%
AMGN190823P001575002019-08-08 3:07PM EDT157.500.100.001.760.00-29146.48%
AMGN190823P001600002019-08-12 3:20PM EDT160.000.570.002.130.00-266145.70%
AMGN190823P001625002019-08-14 2:09PM EDT162.500.130.002.130.00-85109138.28%
AMGN190823P001650002019-08-08 12:16PM EDT165.000.320.002.130.00-263131.01%
AMGN190823P001675002019-08-16 1:46PM EDT167.500.020.002.14-1.08-98.18%1120123.88%
AMGN190823P001700002019-08-14 10:36AM EDT170.000.390.002.150.00-2141116.80%
AMGN190823P001725002019-08-13 3:47PM EDT172.500.130.002.170.00-41149109.86%
AMGN190823P001750002019-08-14 10:36AM EDT175.000.460.001.100.00-228186.82%
AMGN190823P001775002019-08-16 11:06AM EDT177.500.030.000.50-0.10-76.92%310068.26%
AMGN190823P001800002019-08-16 3:48PM EDT180.000.040.000.06-0.18-81.82%3532349.41%
AMGN190823P001825002019-08-16 10:07AM EDT182.500.200.020.35-0.07-25.93%1034253.71%
AMGN190823P001850002019-08-16 12:28PM EDT185.000.090.050.15-0.17-65.38%416046.39%
AMGN190823P001875002019-08-16 10:19AM EDT187.500.200.000.15-0.32-61.54%2511241.11%
AMGN190823P001900002019-08-16 3:48PM EDT190.000.210.142.18-0.55-72.37%17016460.69%
AMGN190823P001925002019-08-16 1:56PM EDT192.500.340.002.57-0.69-66.99%1310855.18%
AMGN190823P001950002019-08-16 12:22PM EDT195.000.480.010.54-0.95-66.43%3623934.67%
AMGN190823P001975002019-08-16 1:43PM EDT197.500.700.530.80-1.21-63.35%2929031.98%
AMGN190823P002100002019-08-15 12:52PM EDT210.009.754.558.000.00-12745.26%