AMGN - Amgen Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMGN191018C001150002019-08-13 3:27PM EDT115.0090.5078.6583.000.00-5097.56%
AMGN191018C001200002019-08-13 3:35PM EDT120.0085.9273.6077.950.00-6089.21%
AMGN191018C001250002019-08-13 3:27PM EDT125.0080.6468.5572.800.00-3079.64%
AMGN191018C001300002019-08-13 3:27PM EDT130.0075.2763.5067.850.00-2073.54%
AMGN191018C001450002019-08-20 2:18PM EDT145.0059.0048.3052.350.00-303081.20%
AMGN191018C001500002019-08-20 2:59PM EDT150.0054.3043.5047.550.00-6676.10%
AMGN191018C001550002019-09-06 12:21PM EDT155.0053.5938.5542.700.00-101170.37%
AMGN191018C001600002019-08-20 2:12PM EDT160.0044.1133.8537.700.00-41563.29%
AMGN191018C001650002019-08-09 11:15AM EDT165.0039.8330.7034.550.00-6455.70%
AMGN191018C001700002019-09-11 10:00AM EDT170.0028.2024.5028.050.00-182351.83%
AMGN191018C001750002019-09-11 2:44PM EDT175.0022.0820.6521.650.00-101,25434.68%
AMGN191018C001800002019-09-16 10:09AM EDT180.0015.7016.3516.750.00-183129.07%
AMGN191018C001850002019-09-16 12:58PM EDT185.0011.7012.1012.450.00-168526.59%
AMGN191018C001900002019-09-17 10:44AM EDT190.008.288.258.55+0.38+4.81%32,54724.29%
AMGN191018C001950002019-09-17 12:34PM EDT195.005.005.005.25+0.10+2.04%112,40222.21%
AMGN191018C002000002019-09-17 12:06PM EDT200.002.872.662.79+0.27+10.38%371,75120.53%
AMGN191018C002100002019-09-17 11:49AM EDT210.000.570.490.57+0.04+7.55%104,27419.42%
AMGN191018C002200002019-09-17 12:01PM EDT220.000.090.080.14+0.02+28.57%101,84121.09%
AMGN191018C002300002019-09-13 11:03AM EDT230.000.060.000.150.00-2053827.74%
AMGN191018C002400002019-09-10 11:09AM EDT240.000.080.000.100.00-410831.74%
AMGN191018C002500002019-08-29 10:52AM EDT250.000.070.000.080.00-18135.94%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMGN191018P001000002019-08-07 1:01PM EDT100.000.080.000.070.00--483.59%
AMGN191018P001150002019-08-23 9:43AM EDT115.000.030.000.070.00-503267.19%
AMGN191018P001200002019-08-26 9:49AM EDT120.000.030.000.080.00-512362.89%
AMGN191018P001250002019-08-07 11:18AM EDT125.000.270.010.150.00-54262.89%
AMGN191018P001300002019-09-09 10:24AM EDT130.000.050.000.120.00-45455.86%
AMGN191018P001350002019-08-29 2:43PM EDT135.000.100.000.170.00-29853.42%
AMGN191018P001400002019-09-13 3:52PM EDT140.000.150.050.200.00-145351.27%
AMGN191018P001450002019-09-16 10:32AM EDT145.000.180.100.270.00-316452.25%
AMGN191018P001500002019-09-16 11:23AM EDT150.000.150.050.370.00-10445049.81%
AMGN191018P001550002019-09-13 3:02PM EDT155.000.220.100.470.00-1663446.66%
AMGN191018P001600002019-09-16 11:23AM EDT160.000.250.140.350.00-137138.97%
AMGN191018P001650002019-09-16 11:53AM EDT165.000.380.240.360.00-129034.13%
AMGN191018P001700002019-09-17 9:47AM EDT170.000.490.430.48-0.06-10.91%51,69331.01%
AMGN191018P001750002019-09-16 1:58PM EDT175.000.820.650.700.00-231,36128.37%
AMGN191018P001800002019-09-17 12:08PM EDT180.001.021.001.09-0.30-22.73%102,37226.10%
AMGN191018P001850002019-09-17 12:23PM EDT185.001.721.621.74-0.28-14.00%81,11323.99%
AMGN191018P001900002019-09-17 10:33AM EDT190.002.972.732.85-0.25-7.76%201,24622.21%
AMGN191018P001950002019-09-17 10:10AM EDT195.004.754.454.60-0.40-7.77%122,48320.52%
AMGN191018P002000002019-09-17 10:06AM EDT200.007.207.057.40-1.20-14.29%41,88019.93%
AMGN191018P002100002019-09-17 11:57AM EDT210.0015.0014.7515.55-1.50-9.09%21,76121.51%
AMGN191018P002200002019-09-11 3:25PM EDT220.0024.5422.8526.950.00-21241.31%
AMGN191018P002300002019-09-12 3:43PM EDT230.0033.6032.9036.900.00-1050.28%