AMGN - Amgen Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMGN210115C000850002019-10-30 1:56PM EST85.00125.56147.75152.400.00--0145.60%
AMGN210115C000900002019-10-30 1:56PM EST90.00120.13142.70147.500.00-20138.01%
AMGN210115C000950002019-06-09 11:13PM EST95.0094.4786.6091.000.00-3500.00%
AMGN210115C001000002020-02-12 3:17PM EST100.00128.60108.70113.500.00-2801558.05%
AMGN210115C001050002020-02-12 3:38PM EST105.00123.90103.70108.300.00-45653.88%
AMGN210115C001100002019-11-13 3:39PM EST110.00110.35125.05129.800.00-4400117.88%
AMGN210115C001150002019-11-13 3:39PM EST115.00105.40120.05124.800.00-3,2100112.14%
AMGN210115C001200002020-02-12 3:38PM EST120.00108.9089.0093.500.00-50745.91%
AMGN210115C001250002019-11-13 3:39PM EST125.0095.80110.10115.000.00-1,2000101.79%
AMGN210115C001300002019-11-19 2:11PM EST130.0094.70111.00116.000.00-11109.01%
AMGN210115C001350002020-02-12 3:19PM EST135.0091.6574.5079.000.00-2302939.69%
AMGN210115C001400002020-02-13 2:24PM EST140.0086.1070.1073.900.00-450536.84%
AMGN210115C001450002020-02-12 3:28PM EST145.0083.8065.5069.500.00-100636.12%
AMGN210115C001500002020-02-12 3:40PM EST150.0075.5561.0064.600.00-101433.91%
AMGN210115C001550002020-01-17 11:19AM EST155.0088.2067.8569.900.00-2450.74%
AMGN210115C001600002020-01-24 9:39AM EST160.0073.1063.3066.850.00-2052.81%
AMGN210115C001650002019-10-28 11:38AM EST165.0043.9370.1074.500.00-23766.64%
AMGN210115C001700002020-01-31 10:22AM EST170.0047.3044.7047.250.00-216629.83%
AMGN210115C001750002020-01-31 2:33PM EST175.0045.7040.6043.60+2.70+6.28%212529.69%
AMGN210115C001800002020-02-11 11:23AM EST180.0047.2736.9039.350.00-225628.31%
AMGN210115C001850002020-02-12 3:34PM EST185.0046.2533.3536.250.00-241228.58%
AMGN210115C001900002020-02-25 2:38PM EST190.0031.0029.9032.20-4.00-11.43%671927.17%
AMGN210115C001950002020-02-21 12:38PM EST195.0035.7726.5528.800.00-136926.52%
AMGN210115C002000002020-02-25 3:46PM EST200.0025.2023.6025.70-6.65-20.88%543726.06%
AMGN210115C002050002020-02-25 1:01PM EST205.0023.0020.7022.85-4.76-17.15%153825.69%
AMGN210115C002100002020-02-24 1:14PM EST210.0021.8718.0520.150.00-562525.27%
AMGN210115C002150002020-02-25 3:27PM EST215.0017.2015.6517.75-6.55-27.58%3118425.00%
AMGN210115C002200002020-02-25 2:09PM EST220.0015.0013.3015.45-3.18-17.49%744824.60%
AMGN210115C002250002020-02-25 1:32PM EST225.0013.3511.3013.45-2.15-13.87%521024.35%
AMGN210115C002300002020-02-25 3:20PM EST230.0011.059.5511.55-2.43-18.03%16959823.99%
AMGN210115C002400002020-02-25 2:26PM EST240.007.977.308.50-1.58-16.54%211,38323.55%
AMGN210115C002500002020-02-25 3:50PM EST250.005.655.356.10-0.64-10.17%2021,11423.13%
AMGN210115C002600002020-02-24 2:25PM EST260.004.202.894.40-0.24-5.41%523822.97%
AMGN210115C002700002020-02-25 2:29PM EST270.002.482.343.10-0.68-21.52%4037922.77%
AMGN210115C002800002020-02-25 2:36PM EST280.001.491.021.95-1.11-42.69%2679022.03%
AMGN210115C002900002020-02-25 9:52AM EST290.001.290.591.53-0.21-14.00%116922.63%
AMGN210115C003000002020-02-18 3:55PM EST300.000.910.791.080.00-1236622.66%
AMGN210115C003100002020-02-04 1:04PM EST310.000.750.160.810.00-174722.96%
AMGN210115C003200002019-12-30 10:34AM EST320.002.140.090.610.00--023.27%
AMGN210115C003300002020-02-12 10:16AM EST330.000.480.020.570.00-11124.34%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMGN210115P000850002020-01-28 3:40PM EST85.000.260.240.420.00-129846.68%
AMGN210115P000900002020-02-25 11:16AM EST90.000.450.170.77+0.14+45.16%115548.56%
AMGN210115P000950002020-01-02 11:45AM EST95.000.400.180.800.00-3046.07%
AMGN210115P001000002020-02-25 12:34PM EST100.000.650.320.97+0.15+30.00%2046344.96%
AMGN210115P001050002019-12-06 11:27AM EST105.000.650.460.590.00-40038.72%
AMGN210115P001100002020-01-24 11:47AM EST110.000.700.460.910.00-10039.36%
AMGN210115P001150002020-02-11 1:06PM EST115.000.651.001.570.00-2014541.35%
AMGN210115P001200002020-02-25 11:43AM EST120.001.480.831.50+0.37+33.33%110738.47%
AMGN210115P001250002020-02-07 11:49AM EST125.001.091.481.930.00-138138.25%
AMGN210115P001300002020-01-31 11:33AM EST130.001.981.352.140.00-834036.77%
AMGN210115P001350002020-02-24 1:36PM EST135.001.771.672.470.00-220435.71%
AMGN210115P001400002020-02-25 3:10PM EST140.002.912.062.91+0.91+45.50%2040634.90%
AMGN210115P001450002020-02-05 2:20PM EST145.001.802.603.400.00-4034.06%
AMGN210115P001500002020-02-25 3:11PM EST150.003.623.304.00+0.87+31.64%291,48233.36%
AMGN210115P001550002020-02-24 2:57PM EST155.003.354.254.700.00-447932.72%
AMGN210115P001600002020-02-25 1:20PM EST160.004.754.555.50+0.75+18.75%270732.10%
AMGN210115P001650002020-02-25 11:30AM EST165.005.605.406.65+1.10+24.44%1173931.98%
AMGN210115P001700002020-02-25 11:32AM EST170.006.756.357.65+1.15+20.54%1282831.32%
AMGN210115P001750002020-02-25 11:32AM EST175.007.507.408.75+0.90+13.64%349030.63%
AMGN210115P001800002020-02-25 3:29PM EST180.009.468.6010.00+1.76+22.86%1472230.01%
AMGN210115P001850002020-02-25 3:27PM EST185.0010.7010.0011.45+1.75+19.55%2773529.48%
AMGN210115P001900002020-02-25 12:50PM EST190.0011.4011.5512.90+1.12+10.89%7373228.75%
AMGN210115P001950002020-02-25 3:29PM EST195.0014.2413.3014.75+2.39+20.17%21,29328.38%
AMGN210115P002000002020-02-25 3:18PM EST200.0016.0015.0516.70+2.60+19.40%101,06727.92%
AMGN210115P002050002020-02-25 3:00PM EST205.0017.8217.2018.80+2.37+15.34%1153227.44%
AMGN210115P002100002020-02-24 1:23PM EST210.0019.1519.4021.20+1.60+9.12%292827.12%
AMGN210115P002150002020-02-24 3:15PM EST215.0022.7022.7524.60+3.70+19.47%243827.84%
AMGN210115P002200002020-02-25 10:46AM EST220.0022.5024.6026.85+3.86+20.71%1076226.88%
AMGN210115P002250002020-02-24 10:41AM EST225.0023.7627.7030.250.00-563427.16%
AMGN210115P002300002020-02-11 11:53AM EST230.0022.0230.4033.450.00-258426.99%
AMGN210115P002400002020-02-25 3:00PM EST240.0038.3537.3040.40+10.84+39.40%424126.75%
AMGN210115P002500002020-01-31 2:55PM EST250.0044.4045.0547.65+0.40+0.91%517426.13%
AMGN210115P002600002020-02-07 2:11PM EST260.0041.4553.2056.250.00-511726.84%
AMGN210115P002700002020-01-29 2:48PM EST270.0048.6062.0064.900.00-19627.12%
AMGN210115P002800002020-02-04 11:53AM EST280.0061.8570.8574.800.00-1029.29%
AMGN210115P002900002019-12-24 9:51AM EST290.0054.3562.3065.450.00--10.00%
AMGN210115P003000002019-08-18 11:00PM EST300.00102.37104.30109.000.00---52.58%
AMGN210115P003100002019-12-04 10:47AM EST310.0079.3072.5075.650.00--00.00%