AMGN - Amgen Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMGN200221C001400002020-02-18 11:26AM EST140.0081.070.000.000.00--00.00%
AMGN200221C001450002020-02-12 3:31PM EST145.0083.950.000.000.00-520.00%
AMGN200221C001850002020-02-12 3:48PM EST185.0042.380.000.000.00-820.00%
AMGN200221C001950002020-02-12 3:18PM EST195.0032.000.000.000.00-110.00%
AMGN200221C002000002020-02-12 3:17PM EST200.0026.750.000.000.00-52000.00%
AMGN200221C002050002020-02-12 3:19PM EST205.0021.650.000.000.00-210530.00%
AMGN200221C002100002020-02-12 3:17PM EST210.0016.750.000.000.00-5001380.00%
AMGN200221C002150002020-02-14 2:35PM EST215.007.900.000.000.00-700.00%
AMGN200221C002175002020-02-20 1:00PM EST217.502.560.000.000.00-800.00%
AMGN200221C002200002020-02-20 3:53PM EST220.001.960.000.000.00-18300.00%
AMGN200221C002225002020-02-20 3:58PM EST222.500.840.000.000.00-20400.78%
AMGN200221C002250002020-02-20 3:58PM EST225.000.150.000.000.00-20206.25%
AMGN200221C002275002020-02-20 3:51PM EST227.500.030.000.000.00-26012.50%
AMGN200221C002300002020-02-20 1:26PM EST230.000.010.000.000.00-17012.50%
AMGN200221C002325002020-02-20 2:21PM EST232.500.040.000.000.00-6025.00%
AMGN200221C002350002020-02-20 9:44AM EST235.000.010.000.000.00-2025.00%
AMGN200221C002375002020-02-19 1:57PM EST237.500.010.000.000.00-6025.00%
AMGN200221C002400002020-02-20 10:25AM EST240.000.010.000.000.00-3025.00%
AMGN200221C002425002020-02-20 12:52PM EST242.500.030.000.000.00-3050.00%
AMGN200221C002450002020-02-19 12:38PM EST245.000.010.000.000.00-105050.00%
AMGN200221C002475002020-02-05 2:23PM EST247.500.420.000.000.00-37050.00%
AMGN200221C002500002020-02-20 11:49AM EST250.000.020.000.000.00-4050.00%
AMGN200221C002525002020-01-31 12:06PM EST252.500.060.000.000.00-5050.00%
AMGN200221C002550002020-02-07 12:15PM EST255.000.050.000.000.00-6050.00%
AMGN200221C002575002020-02-05 2:11PM EST257.500.120.000.000.00-1050.00%
AMGN200221C002600002020-02-12 10:49AM EST260.000.030.000.000.00-5050.00%
AMGN200221C002650002020-02-12 10:49AM EST265.000.010.000.000.00-5050.00%
AMGN200221C002700002020-01-13 2:42PM EST270.000.070.000.000.00-116250.00%
AMGN200221C002750002020-02-05 2:12PM EST275.000.030.000.000.00-2050.00%
AMGN200221C002850002020-01-30 12:46PM EST285.000.080.000.000.00-1050.00%
AMGN200221C002950002020-01-16 1:39PM EST295.000.020.000.010.00-11168.75%
AMGN200221C003300002020-01-27 12:50PM EST330.000.010.000.000.00--050.00%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMGN200221P001500002020-01-31 12:57PM EST150.000.020.000.000.00-5050.00%
AMGN200221P001550002020-01-15 11:04AM EST155.000.020.000.070.00-46179262.50%
AMGN200221P001600002020-01-30 12:46PM EST160.000.030.000.000.00-55050.00%
AMGN200221P001650002020-02-05 11:29AM EST165.000.030.000.000.00-51050.00%
AMGN200221P001700002019-12-30 3:35PM EST170.000.180.000.290.00--0239.84%
AMGN200221P001800002020-02-14 10:57AM EST180.000.050.000.000.00-5050.00%
AMGN200221P001850002020-01-29 3:59PM EST185.000.340.000.000.00-2050.00%
AMGN200221P001900002020-02-14 12:50PM EST190.000.010.000.000.00-20050.00%
AMGN200221P001950002020-02-13 10:31AM EST195.000.050.000.000.00-16050.00%
AMGN200221P002000002020-02-18 9:53AM EST200.000.070.010.000.00-2070.31%
AMGN200221P002050002020-02-20 9:44AM EST205.000.040.000.000.00-2025.00%
AMGN200221P002100002020-02-20 3:09PM EST210.000.030.000.000.00-27025.00%
AMGN200221P002150002020-02-20 3:54PM EST215.000.050.000.000.00-71012.50%
AMGN200221P002175002020-02-20 3:55PM EST217.500.100.000.000.00-49012.50%
AMGN200221P002200002020-02-20 3:59PM EST220.000.270.000.000.00-17006.25%
AMGN200221P002225002020-02-20 3:57PM EST222.501.130.000.000.00-5900.00%
AMGN200221P002250002020-02-20 3:58PM EST225.002.890.000.000.00-8300.00%
AMGN200221P002275002020-02-20 3:58PM EST227.505.270.000.000.00-500.00%
AMGN200221P002300002020-02-20 2:00PM EST230.009.700.000.000.00-1300.00%
AMGN200221P002325002020-02-19 2:13PM EST232.509.450.000.000.00-500.00%
AMGN200221P002350002020-02-19 2:13PM EST235.0011.650.000.000.00-1300.00%
AMGN200221P002375002020-02-13 9:47AM EST237.5011.700.000.000.00-100.00%
AMGN200221P002400002020-02-19 2:13PM EST240.0016.350.000.000.00-200.00%
AMGN200221P002425002020-01-24 3:51PM EST242.5018.820.000.000.00-100.00%
AMGN200221P002450002020-01-30 11:12AM EST245.0025.750.000.000.00-500.00%
AMGN200221P002500002020-01-31 9:58AM EST250.0037.660.000.000.00-600.00%
AMGN200221P002550002020-01-14 1:06PM EST255.0016.6029.9533.700.00--0187.21%
AMGN200221P002600002020-01-24 2:35PM EST260.0035.250.000.000.00-100.00%
AMGN200221P002800002020-01-23 1:29PM EST280.0046.300.000.000.00--00.00%