AMGN - Amgen Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMGN200717C001800002020-01-24 9:39AM EST180.0052.1043.8547.000.00-2035.70%
AMGN200717C001850002020-02-20 3:54PM EST185.0039.3339.8041.950.00-3032.42%
AMGN200717C001900002020-02-03 1:56PM EST190.0030.4035.6537.450.00--030.68%
AMGN200717C001950002020-02-05 1:28PM EST195.0040.0331.1532.550.00-4027.76%
AMGN200717C002000002020-02-13 11:41AM EST200.0028.9027.1028.350.00-3026.44%
AMGN200717C002050002020-02-13 12:07PM EST205.0025.0523.2524.600.00-1025.77%
AMGN200717C002100002020-02-13 12:07PM EST210.0019.0119.7520.750.00-3024.47%
AMGN200717C002150002020-02-12 2:44PM EST215.0015.9516.6517.400.00-1023.73%
AMGN200717C002200002020-02-20 1:05PM EST220.0011.6013.7014.250.00-1022.86%
AMGN200717C002250002020-02-13 2:52PM EST225.0012.4910.7011.600.00-12022.37%
AMGN200717C002300002020-02-13 12:36PM EST230.008.898.709.20-0.93-9.47%3021.78%
AMGN200717C002350002020-02-18 11:53AM EST235.006.356.707.150.00-2021.25%
AMGN200717C002400002020-02-21 3:38PM EST240.004.915.055.40+0.66+15.53%7020.69%
AMGN200717C002450002020-02-21 10:07AM EST245.003.603.704.00-0.26-6.74%1020.23%
AMGN200717C002500002020-02-19 10:46AM EST250.002.692.632.920.00-5019.89%
AMGN200717C002550002020-02-20 2:37PM EST255.001.691.762.120.00-10019.68%
AMGN200717C002600002020-02-18 10:17AM EST260.001.241.271.520.00-1019.53%
AMGN200717C002650002020-02-18 9:32AM EST265.000.900.721.090.00-4019.47%
AMGN200717C002700002020-02-20 11:43AM EST270.000.250.430.870.00-2019.93%
AMGN200717C002750002020-01-28 9:54AM EST275.000.680.240.690.00-2020.35%
AMGN200717C002800002020-02-05 3:38PM EST280.000.660.140.560.00-5020.81%
AMGN200717C002850002020-02-07 9:30AM EST285.000.630.000.400.00-1020.79%
AMGN200717C002900002020-02-05 12:57PM EST290.000.380.000.390.00-8021.88%
AMGN200717C003000002019-12-04 2:30PM EST300.000.770.670.850.00--027.74%
AMGN200717C003050002019-12-16 10:34AM EST305.000.730.150.500.00--026.27%
AMGN200717C003100002020-01-23 11:56AM EST310.000.120.000.190.00--023.63%
AMGN200717C003200002019-12-17 12:52PM EST320.000.300.000.370.00--028.08%
PutsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMGN200717P001150002020-01-31 11:55AM EST115.000.250.000.360.00-1050.44%
AMGN200717P001300002020-01-24 3:17PM EST130.000.350.090.480.00--043.95%
AMGN200717P001500002020-02-13 12:05PM EST150.000.580.410.800.00-7036.91%
AMGN200717P001550002020-01-09 11:43AM EST155.000.720.530.930.00-1735.39%
AMGN200717P001600002020-01-24 2:44PM EST160.001.750.731.110.00-4034.08%
AMGN200717P001650002020-01-24 12:35PM EST165.001.450.951.290.00-3032.59%
AMGN200717P001700002020-02-06 2:05PM EST170.001.241.201.560.00-2031.42%
AMGN200717P001750002020-02-13 3:06PM EST175.001.531.511.850.00-2030.12%
AMGN200717P001800002020-02-11 10:21AM EST180.001.901.902.290.00-11029.19%
AMGN200717P001850002020-02-18 9:44AM EST185.002.552.392.660.00-2027.72%
AMGN200717P001900002020-02-10 10:02AM EST190.003.373.003.300.00-2026.86%
AMGN200717P001950002020-02-12 1:27PM EST195.003.703.804.050.00-16025.95%
AMGN200717P002000002020-02-19 12:51PM EST200.004.604.705.15-0.80-14.81%20025.50%
AMGN200717P002050002020-01-24 2:00PM EST205.005.505.956.250.00-6024.59%
AMGN200717P002100002020-02-11 10:28AM EST210.006.857.357.900.00-2024.37%
AMGN200717P002150002020-02-20 12:57PM EST215.0010.008.909.500.00-21023.54%
AMGN200717P002200002020-02-12 9:30AM EST220.009.5010.9511.500.00-30022.95%
AMGN200717P002250002020-02-10 11:44AM EST225.0012.6513.2513.950.00-3022.64%
AMGN200717P002300002020-02-21 11:48AM EST230.0015.9515.8016.65+1.50+10.38%2022.22%
AMGN200717P002350002020-01-29 1:25PM EST235.0017.9018.8519.500.00-2021.52%
AMGN200717P002400002020-02-14 11:30AM EST240.0022.7022.3023.050.00-6021.59%
AMGN200717P002450002019-12-27 11:30AM EST245.0016.0032.8534.350.00-61736.33%
AMGN200717P002500002020-02-13 9:30AM EST250.0029.7529.6030.650.00-1021.20%
AMGN200717P002550002019-11-22 3:58PM EST255.0031.4023.4024.050.00-130.00%
AMGN200717P002650002020-01-03 12:50PM EST265.0031.5538.4539.700.00-7180.00%
AMGN200717P002700002019-12-18 3:08PM EST270.0033.6431.3534.300.00--00.00%
AMGN200717P002850002020-01-03 11:04AM EST285.0048.5855.8060.050.00-530.00%