AMGN - Amgen Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 15, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMGN200515C001650002020-01-31 1:48PM EST165.0048.0055.2559.350.00--050.95%
AMGN200515C001700002020-02-13 3:13PM EST170.0055.5050.8554.150.00-2246.01%
AMGN200515C001850002020-02-07 2:08PM EST185.0043.4037.8039.050.00-12234.38%
AMGN200515C001950002020-02-18 9:58AM EST195.0030.2629.0029.50-3.22-9.62%21328.83%
AMGN200515C002000002020-02-13 12:00PM EST200.0027.4024.8025.250.00-337427.56%
AMGN200515C002050002020-02-12 1:04PM EST205.0024.3420.6021.400.00-324226.92%
AMGN200515C002100002020-02-13 11:42AM EST210.0019.7917.0017.950.00-11826.61%
AMGN200515C002150002020-02-14 10:36AM EST215.0014.4913.6014.050.00-21524.44%
AMGN200515C002200002020-02-18 11:25AM EST220.0010.5510.5510.95-0.68-6.06%12410923.49%
AMGN200515C002250002020-02-18 11:38AM EST225.008.057.908.25-0.45-5.29%1248522.59%
AMGN200515C002300002020-02-14 12:44PM EST230.005.875.756.00-0.48-7.56%172421.80%
AMGN200515C002350002020-02-14 9:50AM EST235.004.513.954.250.00-122721.25%
AMGN200515C002400002020-02-18 12:23PM EST240.002.732.562.86-1.22-30.89%1841920.63%
AMGN200515C002450002020-02-13 12:53PM EST245.002.501.701.930.00-518920.40%
AMGN200515C002500002020-02-18 9:39AM EST250.001.121.071.19-0.78-41.05%159119.87%
AMGN200515C002550002020-02-12 3:42PM EST255.001.210.640.870.00-443220.42%
AMGN200515C002600002020-02-18 12:15PM EST260.000.460.390.49-0.25-35.21%14238219.83%
AMGN200515C002650002020-02-10 9:34AM EST265.000.650.120.520.00-15921.91%
AMGN200515C002700002020-02-12 11:06AM EST270.000.300.010.410.00-24522.66%
AMGN200515C002750002020-02-13 2:42PM EST275.000.180.000.330.00-21623.41%
AMGN200515C002800002020-01-21 11:04AM EST280.000.180.000.280.00-102824.32%
AMGN200515C002850002020-01-31 2:49PM EST285.000.050.000.260.00-5625.51%
AMGN200515C002900002019-12-16 1:42PM EST290.000.830.000.240.00-7026.64%
AMGN200515C003000002020-01-13 10:21AM EST300.000.150.000.220.00-1013029.00%
PutsforMay 15, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMGN200515P001300002019-11-25 12:50PM EST130.000.260.000.360.00-4453.81%
AMGN200515P001450002020-01-13 12:10AM EST145.000.230.020.360.00-151743.95%
AMGN200515P001600002019-11-19 12:44PM EST160.001.140.330.630.00-18138.67%
AMGN200515P001650002019-11-25 10:29AM EST165.001.060.670.770.00-101537.06%
AMGN200515P001700002020-02-03 3:55PM EST170.001.090.460.810.00-1094134.33%
AMGN200515P001750002020-01-31 11:21AM EST175.002.050.740.830.00-14531.41%
AMGN200515P001800002020-02-03 12:17PM EST180.001.000.981.09-0.88-46.81%110430.26%
AMGN200515P001850002020-02-04 2:06PM EST185.001.641.311.430.00-107829.13%
AMGN200515P001900002020-02-13 10:31AM EST190.001.661.751.950.00-512428.39%
AMGN200515P001950002020-02-18 11:46AM EST195.002.432.342.55+0.25+11.47%1827727.36%
AMGN200515P002000002020-02-18 10:37AM EST200.003.453.103.30+0.50+16.95%854626.28%
AMGN200515P002050002020-02-18 11:46AM EST205.004.304.154.35+0.40+10.26%122025.51%
AMGN200515P002100002020-02-18 1:08PM EST210.005.555.405.70+0.73+15.15%58425424.82%
AMGN200515P002150002020-02-12 2:39PM EST215.006.227.157.350.00-213024.10%
AMGN200515P002200002020-02-18 11:46AM EST220.009.259.109.50+1.35+17.09%915123.74%
AMGN200515P002250002020-02-06 12:33PM EST225.009.0011.6011.900.00-119523.08%
AMGN200515P002300002020-02-14 10:05AM EST230.0014.3314.4014.800.00-116122.67%
AMGN200515P002350002020-02-11 3:51PM EST235.0014.3517.7018.200.00-110922.58%
AMGN200515P002400002020-02-14 11:08AM EST240.0020.6021.4521.900.00-724422.41%
AMGN200515P002450002020-01-14 1:47PM EST245.0015.0523.4524.950.00-547018.82%
AMGN200515P002500002020-01-17 3:54PM EST250.0016.0529.8530.450.00-11123.29%
AMGN200515P002550002019-12-27 11:24AM EST255.0021.2639.4043.800.00-101050.29%
AMGN200515P002600002019-12-30 11:47AM EST260.0025.0644.0048.500.00-1052.55%