AMGN - Amgen Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMGN200117C000850002019-08-13 3:58PM EDT85.00120.80108.45112.700.00-10073.88%
AMGN200117C000900002019-08-13 3:50PM EDT90.00115.84103.55107.800.00-44071.31%
AMGN200117C000950002019-06-10 12:13AM EDT95.0094.5586.7090.650.00-4400.00%
AMGN200117C001000002019-08-13 3:57PM EDT100.00105.8093.6097.950.00-65064.21%
AMGN200117C001050002019-08-13 3:50PM EDT105.00100.8288.6593.000.00-10060.82%
AMGN200117C001100002019-08-13 2:08PM EDT110.0096.3583.6588.000.00-240056.79%
AMGN200117C001150002019-08-09 3:36PM EDT115.0082.0080.1584.200.00-1065.93%
AMGN200117C001200002019-08-13 3:37PM EDT120.0085.7673.9578.250.00-12052.37%
AMGN200117C001250002019-08-13 3:32PM EDT125.0080.6768.8573.300.00-8064.39%
AMGN200117C001300002019-08-13 3:26PM EDT130.0076.5563.7068.250.00-88059.68%
AMGN200117C001350002019-08-14 9:58AM EDT135.0068.5859.2063.500.00-1056.68%
AMGN200117C001400002019-08-13 3:26PM EDT140.0066.1054.4558.600.00-115052.92%
AMGN200117C001450002019-08-12 12:27PM EDT145.0062.9050.2554.000.00-9150.55%
AMGN200117C001500002019-09-05 2:02PM EDT150.0058.0643.7547.000.00-17337.12%
AMGN200117C001550002019-09-16 12:32PM EDT155.0041.0040.0042.300.00-17035.07%
AMGN200117C001600002019-08-27 9:38AM EDT160.0050.5535.2537.600.00-1014832.80%
AMGN200117C001650002019-09-17 10:08AM EDT165.0032.7030.8532.500.00-111428.77%
AMGN200117C001700002019-09-17 10:13AM EDT170.0028.2126.4028.300.00-145728.05%
AMGN200117C001750002019-09-16 10:55AM EDT175.0023.3422.0523.700.00-193225.50%
AMGN200117C001800002019-09-18 10:02AM EDT180.0019.4318.3520.15-0.04-0.21%11,99025.55%
AMGN200117C001850002019-09-18 12:20PM EDT185.0015.7415.3016.35-0.79-4.78%21,37224.16%
AMGN200117C001900002019-09-18 2:28PM EDT190.0012.3012.1013.30-2.15-14.88%52,64323.86%
AMGN200117C001950002019-09-18 3:09PM EDT195.009.559.7010.15-1.60-14.35%251,15322.53%
AMGN200117C002000002019-09-18 3:25PM EDT200.007.257.357.70-1.25-14.71%323,08621.92%
AMGN200117C002100002019-09-18 3:11PM EDT210.003.753.804.00-0.80-17.58%1423,44120.78%
AMGN200117C002200002019-09-18 2:59PM EDT220.001.851.771.98-0.36-16.29%32,83420.49%
AMGN200117C002300002019-09-18 3:35PM EDT230.000.800.800.94-0.14-14.89%111,94820.51%
AMGN200117C002400002019-09-18 11:43AM EDT240.000.370.080.54-0.04-9.76%161221.58%
AMGN200117C002500002019-09-10 3:55PM EDT250.000.300.050.400.00-301,20723.51%
AMGN200117C002600002019-09-17 1:53PM EDT260.000.150.000.240.00-1524224.34%
AMGN200117C002700002019-08-30 10:34AM EDT270.000.590.000.160.00-122525.44%
AMGN200117C002800002019-08-12 12:49PM EDT280.000.170.000.750.00-2816435.50%
AMGN200117C002900002019-08-13 1:16PM EDT290.000.070.000.110.00-1028.71%
AMGN200117C003000002019-08-12 12:41PM EDT300.000.080.000.500.00-114238.01%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMGN200117P000850002019-09-11 10:17AM EDT85.000.050.050.100.00-1586056.64%
AMGN200117P000900002019-09-10 9:35AM EDT90.000.100.050.160.00-2014855.08%
AMGN200117P000950002019-08-30 10:28AM EDT95.000.100.000.210.00-158451.56%
AMGN200117P001000002019-09-09 11:12AM EDT100.000.170.000.260.00-168354.30%
AMGN200117P001050002019-08-15 1:56PM EDT105.000.300.000.350.00-800053.03%
AMGN200117P001100002019-09-10 3:50PM EDT110.000.260.040.410.00-2034050.73%
AMGN200117P001150002019-08-12 2:27PM EDT115.000.310.102.040.00-4048056.38%
AMGN200117P001200002019-09-10 3:50PM EDT120.000.420.060.620.00-2046747.17%
AMGN200117P001250002019-08-29 12:33PM EDT125.000.990.000.770.00-532845.58%
AMGN200117P001300002019-09-11 10:44AM EDT130.000.500.050.900.00-560443.53%
AMGN200117P001350002019-09-18 3:10PM EDT135.000.600.180.68-0.34-36.17%61,39137.89%
AMGN200117P001400002019-09-18 3:44PM EDT140.000.650.650.83-0.20-23.53%11,56536.19%
AMGN200117P001450002019-09-17 3:41PM EDT145.000.860.701.030.00-101,99434.66%
AMGN200117P001500002019-09-17 2:03PM EDT150.001.070.911.130.00-212,08732.15%
AMGN200117P001550002019-09-18 12:26PM EDT155.001.411.231.40-0.09-6.00%1087830.60%
AMGN200117P001600002019-09-18 9:38AM EDT160.001.721.641.77+0.08+4.88%41,94329.24%
AMGN200117P001650002019-09-16 1:24PM EDT165.002.452.132.330.00-31,34428.27%
AMGN200117P001700002019-09-18 11:37AM EDT170.002.942.743.05+0.15+5.38%102,85727.34%
AMGN200117P001750002019-09-18 2:33PM EDT175.004.103.604.00+0.21+5.40%251,38326.55%
AMGN200117P001800002019-09-18 2:33PM EDT180.005.354.705.05+0.77+16.81%422,26125.40%
AMGN200117P001850002019-09-18 2:33PM EDT185.006.856.206.50+0.80+13.22%861,57024.64%
AMGN200117P001900002019-09-18 3:35PM EDT190.008.207.958.30+0.55+7.19%391,80023.97%
AMGN200117P001950002019-09-18 3:26PM EDT195.0010.5810.2010.50+0.93+9.64%662,14823.41%
AMGN200117P002000002019-09-18 12:09PM EDT200.0013.2712.7513.70+0.55+4.32%11,59424.27%
AMGN200117P002100002019-09-17 3:34PM EDT210.0018.3818.4520.250.00-228024.06%
AMGN200117P002200002019-09-12 9:41AM EDT220.0026.7526.6528.650.00-238625.90%
AMGN200117P002300002019-08-12 9:39AM EDT230.0030.0034.7037.150.00-115726.01%
AMGN200117P002400002019-08-12 2:19PM EDT240.0037.4042.8547.200.00-210430.53%
AMGN200117P002500002019-09-03 3:36PM EDT250.0045.3154.2058.100.00-14938.09%
AMGN200117P002600002019-06-10 12:13AM EDT260.0090.4275.3079.300.00-01669.24%
AMGN200117P002700002019-06-10 12:13AM EDT270.0064.1085.1089.400.00-0173.51%
AMGN200117P002800002019-06-10 12:13AM EDT280.0080.4595.0599.300.00-01677.43%
AMGN200117P002900002019-06-10 12:13AM EDT290.0081.20105.20109.300.00-0081.50%