AMGN - Amgen Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMGN200417C001300002020-02-12 3:37PM EST130.0097.3084.5088.350.00-953284.77%
AMGN200417C001350002019-11-18 12:06AM EST135.0085.54106.00110.500.00---226.92%
AMGN200417C001400002019-12-23 2:20PM EST140.00103.6088.9092.450.00-21155.21%
AMGN200417C001450002019-12-19 3:20PM EST145.0097.4594.2098.900.00--0197.86%
AMGN200417C001500002020-02-12 3:37PM EST150.0079.4564.5068.600.00-6067.22%
AMGN200417C001600002019-11-25 9:30AM EST160.0072.0079.6084.200.00-11170.67%
AMGN200417C001700002020-02-12 3:31PM EST170.0058.9544.8048.750.00-9049.68%
AMGN200417C001750002020-02-12 3:17PM EST175.0053.6040.0043.850.00-58019345.86%
AMGN200417C001800002020-02-12 3:28PM EST180.0048.8535.4038.100.00-803735.84%
AMGN200417C001850002020-02-12 3:17PM EST185.0040.3531.6533.300.00-34712333.23%
AMGN200417C001900002020-02-12 3:38PM EST190.0035.5527.2528.450.00-82029.99%
AMGN200417C001950002020-02-20 3:05PM EST195.0027.4522.9524.150.00-3029.41%
AMGN200417C002000002020-02-18 9:58AM EST200.0024.5518.8520.000.00-2028.39%
AMGN200417C002050002020-02-24 11:07AM EST205.0017.1015.0015.65-4.25-19.91%1025.67%
AMGN200417C002100002020-02-24 11:07AM EST210.0013.3511.5512.10-0.65-4.64%2024.81%
AMGN200417C002150002020-02-24 1:14PM EST215.008.878.558.95-3.53-28.47%1023.87%
AMGN200417C002200002020-02-24 11:51AM EST220.006.596.156.30-2.34-26.20%14022.99%
AMGN200417C002250002020-02-24 11:43AM EST225.004.504.004.15-2.10-31.82%4022.06%
AMGN200417C002300002020-02-24 12:51PM EST230.002.772.562.61-1.58-36.32%78021.45%
AMGN200417C002350002020-02-24 1:11PM EST235.001.511.461.59-1.19-44.07%377021.14%
AMGN200417C002400002020-02-24 1:01PM EST240.000.900.820.93-0.54-37.50%49020.95%
AMGN200417C002450002020-02-24 11:46AM EST245.000.570.470.55-0.21-26.92%10021.07%
AMGN200417C002500002020-02-24 12:29PM EST250.000.330.280.36-0.14-29.79%9021.70%
AMGN200417C002550002020-02-24 1:04PM EST255.000.170.000.44+0.02+13.33%1025.05%
AMGN200417C002600002020-02-24 10:35AM EST260.000.150.000.35-0.03-16.67%1026.25%
AMGN200417C002650002020-02-18 10:48AM EST265.000.100.000.280.00-10027.37%
AMGN200417C002700002020-02-06 9:49AM EST270.000.250.010.170.00-4027.25%
AMGN200417C002750002020-02-19 12:04PM EST275.000.110.000.180.00-10029.40%
AMGN200417C002800002020-02-05 9:56AM EST280.000.050.000.170.00-50030.96%
AMGN200417C002850002020-01-08 2:21PM EST285.000.150.000.240.00--134.47%
AMGN200417C002900002020-01-09 3:43PM EST290.000.090.000.200.00-14535.30%
AMGN200417C003000002020-02-06 1:23PM EST300.000.100.030.050.00-10032.62%
PutsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMGN200417P001150002019-11-21 11:14AM EST115.000.110.000.140.00-811165.04%
AMGN200417P001200002019-11-06 11:12AM EST120.000.120.000.000.00-92925.00%
AMGN200417P001250002019-11-06 12:09PM EST125.000.190.000.380.00-1164.75%
AMGN200417P001300002020-02-07 2:02PM EST130.000.050.000.180.00-18054.98%
AMGN200417P001350002020-01-21 10:41AM EST135.000.070.000.200.00-1051.95%
AMGN200417P001400002019-11-19 10:31AM EST140.000.200.000.370.00-103252.44%
AMGN200417P001450002019-12-06 10:01AM EST145.000.200.000.230.00-10050.29%
AMGN200417P001500002020-01-30 10:22AM EST150.000.410.050.460.00-10052.08%
AMGN200417P001550002020-01-31 10:12AM EST155.000.350.020.500.00-6048.83%
AMGN200417P001600002020-02-11 3:01PM EST160.000.180.020.570.00-7046.02%
AMGN200417P001650002020-02-18 2:10PM EST165.000.150.100.640.00-1043.07%
AMGN200417P001700002020-02-21 3:14PM EST170.000.260.200.760.00-2040.63%
AMGN200417P001750002020-02-24 12:57PM EST175.000.490.360.78+0.19+63.33%10036.89%
AMGN200417P001800002020-02-18 2:11PM EST180.000.620.700.78+0.24+63.16%10032.98%
AMGN200417P001850002020-02-20 11:31AM EST185.000.550.981.090.00-3031.69%
AMGN200417P001900002020-02-21 3:14PM EST190.000.781.371.510.00-2030.38%
AMGN200417P001950002020-02-24 11:41AM EST195.001.721.962.07+0.69+66.99%5029.02%
AMGN200417P002000002020-02-24 1:04PM EST200.002.802.772.86+1.35+93.10%28027.83%
AMGN200417P002050002020-02-24 11:46AM EST205.003.503.804.05+1.50+75.00%5027.12%
AMGN200417P002100002020-02-24 11:59AM EST210.005.105.255.50+2.40+88.89%73026.11%
AMGN200417P002150002020-02-24 12:37PM EST215.006.867.107.35+2.68+64.11%80025.09%
AMGN200417P002200002020-02-24 11:50AM EST220.008.879.509.75+2.79+45.89%29024.36%
AMGN200417P002250002020-02-24 11:33AM EST225.0011.2612.4512.80+3.13+38.50%8024.16%
AMGN200417P002300002020-02-24 11:50AM EST230.0015.0815.8516.40+3.77+33.33%13024.34%
AMGN200417P002350002020-02-21 1:58PM EST235.0014.1519.6020.500.00-4025.10%
AMGN200417P002400002020-02-19 10:26AM EST240.0018.7423.8025.050.00-34026.84%
AMGN200417P002450002020-02-18 9:30AM EST245.0022.2027.3031.100.00-1034.99%
AMGN200417P002500002020-02-20 12:06PM EST250.0031.1932.1036.150.00-1038.66%
AMGN200417P002550002020-01-21 12:13AM EST255.0017.550.000.000.00--30.00%
AMGN200417P002600002020-01-24 2:37PM EST260.0035.8034.9039.200.00-100.00%