AMGN - Amgen Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMGN200228C002050002020-01-28 10:58AM EST205.0021.700.000.000.00-110.00%
AMGN200228C002100002020-02-12 3:37PM EST210.0017.100.000.000.00-115620.00%
AMGN200228C002125002020-02-12 3:39PM EST212.5012.650.000.000.00-3010.00%
AMGN200228C002150002020-02-14 3:49PM EST215.009.250.000.000.00-1140.00%
AMGN200228C002175002020-02-13 9:46AM EST217.509.750.000.000.00-110.00%
AMGN200228C002200002020-02-14 3:30PM EST220.004.950.000.000.00-171140.00%
AMGN200228C002225002020-02-14 3:02PM EST222.503.480.000.000.00-3670.00%
AMGN200228C002250002020-02-14 3:05PM EST225.002.250.000.000.00-741630.78%
AMGN200228C002275002020-02-14 3:05PM EST227.501.330.000.000.00-7473.13%
AMGN200228C002300002020-02-14 3:50PM EST230.000.800.000.000.00-221233.13%
AMGN200228C002325002020-02-14 3:48PM EST232.500.400.000.000.00-191616.25%
AMGN200228C002350002020-02-13 3:11PM EST235.000.320.000.000.00-2856.25%
AMGN200228C002375002020-02-14 10:52AM EST237.500.080.000.000.00-3376.25%
AMGN200228C002400002020-02-13 10:21AM EST240.000.170.000.000.00-810312.50%
AMGN200228C002425002020-02-11 1:53PM EST242.500.240.100.000.00-102412.50%
AMGN200228C002450002020-02-10 9:37AM EST245.000.250.020.000.00-210012.50%
AMGN200228C002475002020-02-06 10:47AM EST247.500.400.000.000.00-102112.50%
AMGN200228C002500002020-02-05 3:47PM EST250.000.460.000.000.00-23212.50%
AMGN200228C002525002020-01-24 3:00PM EST252.500.240.000.000.00-2212.50%
AMGN200228C002550002020-02-04 10:37AM EST255.000.130.000.000.00-11812.50%
AMGN200228C002575002020-01-24 10:13AM EST257.500.160.000.000.00-402712.50%
AMGN200228C002600002020-01-23 11:47AM EST260.000.280.000.000.00--2125.00%
AMGN200228C002625002020-01-28 1:51PM EST262.500.070.000.000.00-31025.00%
PutsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMGN200228P001800002020-02-13 10:43AM EST180.000.07-0.000.00---25.00%
AMGN200228P001850002020-02-13 3:55PM EST185.000.010.000.000.00-101225.00%
AMGN200228P001950002020-01-31 3:43PM EST195.001.050.000.000.00-8512.50%
AMGN200228P001975002020-02-03 12:07AM EST197.501.540.000.000.00--112.50%
AMGN200228P002000002020-02-13 10:07AM EST200.000.210.000.000.00-6712.50%
AMGN200228P002025002020-02-10 10:18AM EST202.500.390.000.000.00-11212.50%
AMGN200228P002050002020-02-14 10:00AM EST205.000.320.000.000.00-14312.50%
AMGN200228P002075002020-02-14 10:01AM EST207.500.410.000.000.00-530512.50%
AMGN200228P002100002020-02-14 9:55AM EST210.000.660.000.000.00-21056.25%
AMGN200228P002125002020-02-14 1:42PM EST212.500.750.000.000.00-23476.25%
AMGN200228P002150002020-02-14 3:14PM EST215.001.010.000.000.00-221386.25%
AMGN200228P002175002020-02-14 12:47PM EST217.501.620.000.000.00-231663.13%
AMGN200228P002200002020-02-14 3:03PM EST220.002.200.000.000.00-33793.13%
AMGN200228P002225002020-02-14 9:49AM EST222.503.570.000.000.00-2360.78%
AMGN200228P002250002020-02-14 12:20PM EST225.004.150.000.000.00-9870.00%
AMGN200228P002275002020-02-14 3:51PM EST227.505.750.000.000.00-4250.00%
AMGN200228P002300002020-02-14 3:53PM EST230.007.560.000.000.00-2650.00%
AMGN200228P002325002020-02-14 10:42AM EST232.5010.380.000.000.00-25320.00%
AMGN200228P002350002020-02-13 9:38AM EST235.009.520.000.000.00-2370.00%
AMGN200228P002375002020-02-14 9:53AM EST237.5015.150.000.000.00-390.00%
AMGN200228P002400002020-02-10 10:24AM EST240.0014.620.000.000.00-1520.00%
AMGN200228P002425002020-01-21 12:44PM EST242.508.650.000.000.00-1100.00%
AMGN200228P002450002020-01-16 10:45AM EST245.007.3819.9524.000.00-10059.60%
AMGN200228P002550002020-01-24 11:00AM EST255.0029.090.000.000.00--00.00%