AMGN - Amgen Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMGN200619C001100002019-10-25 1:01PM EST110.0093.57123.00127.550.00-20189.45%
AMGN200619C001200002019-11-13 3:30PM EST120.00100.55115.25119.550.00-80179.28%
AMGN200619C001250002020-02-12 3:42PM EST125.00102.5284.0088.400.00-13253.54%
AMGN200619C001300002020-02-12 3:37PM EST130.0099.4579.0083.400.00-9250.05%
AMGN200619C001350002019-10-24 12:20PM EST135.0067.5094.1098.400.00--0133.78%
AMGN200619C001400002019-11-13 2:44PM EST140.0079.6095.4599.800.00-400147.46%
AMGN200619C001450002019-11-13 3:30PM EST145.0075.5390.4094.800.00-50140.01%
AMGN200619C001500002020-02-12 3:32PM EST150.0077.2359.5064.000.00-7154.30%
AMGN200619C001600002020-02-12 3:36PM EST160.0069.4550.0554.300.00-13147.77%
AMGN200619C001650002020-02-13 3:14PM EST165.0060.5045.4049.050.00-1101642.93%
AMGN200619C001700002020-02-25 2:46PM EST170.0043.0040.9044.50-15.85-26.93%1340.88%
AMGN200619C001750002020-02-12 3:39PM EST175.0054.4036.1039.600.00-10537.44%
AMGN200619C001800002020-02-07 11:44AM EST180.0048.5033.0035.550.00-19836.66%
AMGN200619C001850002020-02-11 11:44AM EST185.0044.3028.9530.900.00-18333.73%
AMGN200619C001900002020-02-12 12:49PM EST190.0038.8024.7026.650.00-535331.72%
AMGN200619C001950002020-02-21 11:25AM EST195.0030.6520.6022.900.00-247530.61%
AMGN200619C002000002020-02-25 3:41PM EST200.0018.8017.9019.45-3.90-17.18%1150929.71%
AMGN200619C002050002020-02-21 1:00PM EST205.0022.5014.6016.150.00-462728.60%
AMGN200619C002100002020-02-25 1:48PM EST210.0013.7011.7513.20-3.23-19.08%2881627.66%
AMGN200619C002150002020-02-25 3:30PM EST215.0010.259.1510.55-2.89-21.99%3113426.74%
AMGN200619C002200002020-02-25 2:58PM EST220.007.956.958.35-1.75-18.04%31,18826.13%
AMGN200619C002250002020-02-25 11:32AM EST225.006.385.156.55-1.12-14.93%1238825.72%
AMGN200619C002300002020-02-25 3:08PM EST230.004.703.555.00-1.65-25.98%51,43725.23%
AMGN200619C002350002020-02-25 11:40AM EST235.003.652.603.80-0.40-9.88%214624.94%
AMGN200619C002400002020-02-25 11:41AM EST240.002.581.742.80-0.77-22.99%121,00024.55%
AMGN200619C002450002020-02-25 1:44PM EST245.001.671.162.15-0.33-16.50%3732924.65%
AMGN200619C002500002020-02-25 3:25PM EST250.001.190.951.50-0.20-14.39%37,15024.16%
AMGN200619C002550002020-02-25 2:44PM EST255.000.820.701.15-0.20-19.61%116324.40%
AMGN200619C002600002020-02-25 9:41AM EST260.000.700.210.85-0.27-27.84%278624.44%
AMGN200619C002650002020-02-12 10:10AM EST265.000.980.350.640.00-28624.61%
AMGN200619C002700002020-02-24 12:07PM EST270.000.330.040.520.00-1010225.15%
AMGN200619C002750002020-02-05 1:14PM EST275.000.790.000.440.00-102825.83%
AMGN200619C002800002020-02-04 1:35PM EST280.000.250.000.360.00-17226.29%
AMGN200619C002850002020-01-14 11:33AM EST285.000.800.040.370.00-2827.74%
AMGN200619C002900002020-02-21 2:23PM EST290.000.150.000.360.00-11228.91%
AMGN200619C002950002020-01-22 9:56AM EST295.000.220.000.000.00--012.50%
AMGN200619C003000002020-02-19 9:49AM EST300.000.080.000.310.00-13330.66%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMGN200619P000850002020-01-28 2:54PM EST85.000.020.000.200.00-244864.84%
AMGN200619P000900002020-01-21 3:22PM EST90.000.040.000.000.00-2025.00%
AMGN200619P000950002019-12-19 2:19PM EST95.000.050.000.110.00-3053.71%
AMGN200619P001000002019-07-12 11:30AM EST100.000.860.241.100.00-1070.70%
AMGN200619P001050002020-01-23 2:35PM EST105.000.080.000.170.00-3054.10%
AMGN200619P001100002019-08-14 10:48AM EST110.000.850.191.450.00-8064.89%
AMGN200619P001150002019-11-13 9:30AM EST115.000.350.000.400.00-44553.91%
AMGN200619P001200002020-02-25 12:42PM EST120.000.170.000.55+0.08+88.89%52953.25%
AMGN200619P001250002019-08-20 12:46PM EST125.001.000.501.540.00-104955.93%
AMGN200619P001300002020-02-11 9:38AM EST130.000.250.150.710.00-6012548.76%
AMGN200619P001350002020-01-22 11:31AM EST135.000.200.040.440.00-2041.72%
AMGN200619P001400002020-01-31 2:04PM EST140.000.500.220.910.00-215544.39%
AMGN200619P001450002020-01-22 2:31PM EST145.000.320.170.570.00-2037.55%
AMGN200619P001500002020-01-22 2:31PM EST150.000.410.250.640.00-2035.40%
AMGN200619P001550002020-02-25 3:26PM EST155.001.170.681.26+0.32+37.65%164337.66%
AMGN200619P001600002020-02-19 1:51PM EST160.000.490.961.660.00-123236.99%
AMGN200619P001650002020-02-19 11:03AM EST165.000.681.332.220.00-580136.62%
AMGN200619P001700002020-02-25 2:58PM EST170.002.301.772.76+1.41+158.43%150935.60%
AMGN200619P001750002020-02-25 3:46PM EST175.002.702.353.30+1.58+141.07%291,07134.18%
AMGN200619P001800002020-02-25 2:58PM EST180.003.503.104.00+1.29+58.37%2669232.97%
AMGN200619P001850002020-02-25 2:58PM EST185.004.353.904.85+1.45+50.00%2068131.81%
AMGN200619P001900002020-02-25 2:58PM EST190.005.405.105.90+1.75+47.95%3171130.75%
AMGN200619P001950002020-02-25 3:57PM EST195.006.706.407.20+2.42+56.54%391,04629.85%
AMGN200619P002000002020-02-25 2:58PM EST200.008.207.858.70+2.30+38.98%91,44428.88%
AMGN200619P002050002020-02-25 3:42PM EST205.0010.309.7010.55+3.45+50.36%3776928.13%
AMGN200619P002100002020-02-25 2:58PM EST210.0012.1511.9512.70+3.05+33.52%102,61427.42%
AMGN200619P002150002020-02-25 1:50PM EST215.0013.6514.1015.50+3.05+28.77%2220127.46%
AMGN200619P002200002020-02-25 12:24PM EST220.0015.5916.9518.35+2.82+22.08%398226.97%
AMGN200619P002250002020-02-24 10:03AM EST225.0015.2520.1521.500.00-126126.49%
AMGN200619P002300002020-02-21 11:07AM EST230.0014.8823.5025.100.00-2141626.43%
AMGN200619P002350002020-02-24 3:13PM EST235.0021.6026.6529.100.00-184426.79%
AMGN200619P002400002020-02-24 2:11PM EST240.0026.9630.8033.050.00-730426.48%
AMGN200619P002450002020-01-22 11:50AM EST245.0018.7525.1026.050.00-100.00%
AMGN200619P002500002020-01-15 3:29PM EST250.0018.1028.3529.750.00-230.00%
AMGN200619P002600002020-01-08 3:49PM EST260.0027.4033.9535.500.00-220.00%