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
AMGN200619C001200002019-07-05 3:57PM EDT120.0066.2062.4066.400.00-200.00%
AMGN200619C001250002019-06-07 11:07AM EDT125.0049.7059.3064.450.00--10.00%
AMGN200619C001300002019-08-13 3:37PM EDT130.0075.8264.1068.600.00-4039.03%
AMGN200619C001450002019-06-07 11:07AM EDT145.0036.2042.4545.500.00--10.00%
AMGN200619C001500002019-08-15 1:36PM EDT150.0053.0446.6549.600.00-1031.14%
AMGN200619C001600002019-09-06 12:01PM EDT160.0051.440.000.000.00-200.00%
AMGN200619C001650002019-09-17 10:55AM EDT165.0034.850.000.000.00-100.00%
AMGN200619C001700002019-08-12 2:05PM EDT170.0039.1230.8034.250.00-45729.69%
AMGN200619C001750002019-08-22 12:34PM EDT175.0035.060.000.000.00-100.00%
AMGN200619C001800002019-09-17 10:58AM EDT180.0023.940.000.000.00-100.00%
AMGN200619C001850002019-09-11 11:05AM EDT185.0022.750.000.000.00-100.00%
AMGN200619C001900002019-09-16 10:22AM EDT190.0017.790.000.000.00-100.00%
AMGN200619C001950002019-09-18 12:20PM EDT195.0014.550.000.000.00-700.00%
AMGN200619C002000002019-09-19 3:23PM EDT200.0013.000.000.000.00-3900.78%
AMGN200619C002100002019-09-19 1:53PM EDT210.008.900.000.00+0.40+4.71%2901.56%
AMGN200619C002200002019-09-19 2:48PM EDT220.005.700.000.00+0.20+3.64%1603.13%
AMGN200619C002300002019-09-17 3:22PM EDT230.003.730.000.000.00-303.13%
AMGN200619C002400002019-09-11 9:46AM EDT240.003.170.000.000.00-206.25%
AMGN200619C002500002019-09-11 2:29PM EDT250.001.600.000.000.00-106.25%
AMGN200619C002600002019-09-10 2:18PM EDT260.001.100.000.000.00-106.25%
AMGN200619C002700002019-09-16 10:30AM EDT270.000.370.000.000.00-106.25%
AMGN200619C002800002019-08-21 2:00PM EDT280.000.650.120.000.00-106.25%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMGN200619P000850002019-08-23 10:47AM EDT85.000.500.000.000.00-12025.00%
AMGN200619P000900002019-09-13 3:55PM EDT90.000.430.000.000.00-2012.50%
AMGN200619P000950002019-09-05 1:10PM EDT95.000.450.000.000.00-3012.50%
AMGN200619P001000002019-07-12 12:30PM EDT100.000.860.241.100.00-1046.48%
AMGN200619P001050002019-07-26 3:26PM EDT105.001.530.071.260.00-33144.76%
AMGN200619P001100002019-08-14 11:48AM EDT110.000.850.191.450.00-8043.18%
AMGN200619P001150002019-09-04 12:05PM EDT115.001.020.000.000.00-4012.50%
AMGN200619P001200002019-08-29 1:07PM EDT120.001.100.000.000.00-4012.50%
AMGN200619P001250002019-08-20 1:46PM EDT125.001.000.000.000.00-10012.50%
AMGN200619P001300002019-09-13 3:00PM EDT130.001.520.000.000.00-2012.50%
AMGN200619P001350002019-08-12 1:39PM EDT135.002.151.404.200.00-313440.47%
AMGN200619P001400002019-08-29 9:43AM EDT140.002.000.000.000.00-206.25%
AMGN200619P001450002019-09-19 12:48PM EDT145.002.790.000.00+0.14+5.28%206.25%
AMGN200619P001500002019-09-18 11:54AM EDT150.003.500.000.000.00-1006.25%
AMGN200619P001550002019-09-11 2:07PM EDT155.004.550.000.000.00-1006.25%
AMGN200619P001600002019-09-19 12:50PM EDT160.004.890.000.00-0.40-7.56%1106.25%
AMGN200619P001650002019-09-18 2:38PM EDT165.006.340.000.000.00-103.13%
AMGN200619P001700002019-09-19 12:50PM EDT170.006.970.000.00-0.53-7.07%1103.13%
AMGN200619P001750002019-09-19 3:51PM EDT175.008.350.000.00-0.55-6.18%1603.13%
AMGN200619P001800002019-09-17 3:35PM EDT180.009.860.000.000.00-101.56%
AMGN200619P001850002019-09-18 11:21AM EDT185.0012.340.000.000.00-501.56%
AMGN200619P001900002019-09-12 2:05PM EDT190.0014.250.000.000.00-100.78%
AMGN200619P001950002019-09-19 1:58PM EDT195.0016.100.000.00+0.30+1.90%500.10%
AMGN200619P002000002019-09-13 10:47AM EDT200.0019.130.000.000.00-100.00%
AMGN200619P002100002019-09-18 3:50PM EDT210.0025.090.000.000.00-100.00%
AMGN200619P002200002019-08-26 12:01AM EDT220.0028.450.000.000.00--00.00%
AMGN200619P002300002019-08-12 1:21PM EDT230.0032.8437.5041.700.00-839027.34%