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
AMGN210115C000900002019-08-13 3:51PM EDT90.00115.60103.10108.000.00-20046.83%
AMGN210115C000950002019-06-10 12:13AM EDT95.0094.4786.6091.000.00-3500.00%
AMGN210115C001000002019-08-15 12:04PM EDT100.00101.0093.4098.000.00-2041.33%
AMGN210115C001050002019-08-13 3:51PM EDT105.0098.5088.5093.000.00-2038.78%
AMGN210115C001100002019-07-25 3:56PM EDT110.0064.2587.5092.200.00-10049.19%
AMGN210115C001150002019-06-07 11:07AM EDT115.0073.7770.0074.400.00-200.00%
AMGN210115C001200002019-08-13 3:37PM EDT120.0085.7673.9078.500.00-16033.46%
AMGN210115C001250002019-06-10 12:13AM EDT125.0065.1858.5561.950.00-020.00%
AMGN210115C001300002019-07-31 11:20AM EDT130.0055.5077.5082.150.00-101352.83%
AMGN210115C001350002019-07-31 9:55AM EDT135.0048.5073.5077.400.00-1050.76%
AMGN210115C001400002019-09-13 3:57PM EDT140.0057.900.000.000.00-100.00%
AMGN210115C001450002019-09-17 1:58PM EDT145.0053.790.000.000.00-2500.00%
AMGN210115C001500002019-09-10 11:13AM EDT150.0051.320.000.000.00-100.00%
AMGN210115C001550002019-08-14 11:41AM EDT155.0051.2044.2547.900.00-2027.29%
AMGN210115C001600002019-08-09 3:53PM EDT160.0053.0042.8044.250.00-14427.08%
AMGN210115C001650002019-09-06 12:01PM EDT165.0049.160.000.000.00-200.00%
AMGN210115C001700002019-09-11 3:31PM EDT170.0035.200.000.000.00-100.00%
AMGN210115C001750002019-08-19 9:36AM EDT175.0038.0029.3533.250.00-213625.18%
AMGN210115C001800002019-09-18 12:09PM EDT180.0027.500.000.000.00-300.00%
AMGN210115C001850002019-09-16 3:16PM EDT185.0024.850.000.000.00-1000.00%
AMGN210115C001900002019-09-17 2:59PM EDT190.0023.250.000.000.00-20300.00%
AMGN210115C001950002019-09-18 2:32PM EDT195.0019.050.000.000.00-800.00%
AMGN210115C002000002019-09-18 2:33PM EDT200.0016.900.000.000.00-600.39%
AMGN210115C002100002019-09-19 10:06AM EDT210.0013.590.000.000.00-601.56%
AMGN210115C002200002019-09-16 3:47PM EDT220.009.640.000.000.00-101.56%
AMGN210115C002300002019-09-19 2:22PM EDT230.007.250.000.000.00-103.13%
AMGN210115C002400002019-09-12 3:19PM EDT240.005.430.000.000.00-2003.13%
AMGN210115C002500002019-09-12 11:45AM EDT250.004.200.000.000.00-1003.13%
AMGN210115C002600002019-09-03 1:42PM EDT260.004.710.000.000.00-1006.25%
AMGN210115C002700002019-09-10 9:52AM EDT270.002.740.000.000.00-206.25%
AMGN210115C002800002019-09-13 3:51PM EDT280.001.400.000.000.00-106.25%
AMGN210115C002900002019-08-16 11:12AM EDT290.001.240.201.560.00-2522.01%
AMGN210115C003000002019-08-26 11:22AM EDT300.001.300.000.000.00-106.25%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMGN210115P000850002019-09-19 3:49PM EDT85.001.000.000.000.00-4012.50%
AMGN210115P000900002019-08-14 3:35PM EDT90.001.240.551.540.00-1042.60%
AMGN210115P000950002019-06-18 10:25AM EDT95.001.971.392.500.00-6044.73%
AMGN210115P001000002019-09-13 10:48AM EDT100.001.450.000.000.00-20012.50%
AMGN210115P001050002019-08-26 9:51AM EDT105.001.250.000.000.00-1012.50%
AMGN210115P001100002019-08-01 10:22AM EDT110.002.461.012.860.00-532338.30%
AMGN210115P001150002019-08-09 11:05AM EDT115.003.502.002.790.00-110035.64%
AMGN210115P001200002019-09-12 3:29PM EDT120.003.070.000.000.00-206.25%
AMGN210115P001250002019-08-09 3:36PM EDT125.003.502.863.700.00-612733.74%
AMGN210115P001300002019-08-26 10:47AM EDT130.003.500.000.000.00-2006.25%
AMGN210115P001350002019-09-11 2:45PM EDT135.004.700.000.000.00-1006.25%
AMGN210115P001400002019-09-10 2:14PM EDT140.005.400.000.000.00-506.25%
AMGN210115P001450002019-09-12 3:29PM EDT145.006.340.000.000.00-106.25%
AMGN210115P001500002019-09-19 3:29PM EDT150.006.700.000.000.00-206.25%
AMGN210115P001550002019-09-19 3:19PM EDT155.007.850.000.000.00-203.13%
AMGN210115P001600002019-09-12 10:22AM EDT160.009.750.000.000.00-903.13%
AMGN210115P001650002019-09-19 2:49PM EDT165.0010.450.000.000.00-103.13%
AMGN210115P001700002019-09-18 12:37PM EDT170.0012.300.000.000.00-603.13%
AMGN210115P001750002019-09-18 2:33PM EDT175.0014.200.000.000.00-701.56%
AMGN210115P001800002019-09-18 12:10PM EDT180.0016.050.000.000.00-301.56%
AMGN210115P001850002019-09-18 2:33PM EDT185.0018.300.000.000.00-401.56%
AMGN210115P001900002019-09-19 3:32PM EDT190.0019.700.000.000.00-600.78%
AMGN210115P001950002019-09-18 1:03PM EDT195.0023.040.000.000.00-100.10%
AMGN210115P002000002019-09-17 3:16PM EDT200.0024.200.000.000.00-4000.00%
AMGN210115P002100002019-09-10 12:22PM EDT210.0031.050.000.000.00-100.00%
AMGN210115P002200002019-09-09 11:15AM EDT220.0033.730.000.000.00-100.00%
AMGN210115P002300002019-07-24 11:54AM EDT230.0060.2537.500.000.00-1003040.00%
AMGN210115P002400002019-06-28 2:19PM EDT240.0062.0067.0570.700.00-2045.77%
AMGN210115P002500002019-08-12 12:41PM EDT250.0051.3058.1063.000.00-1327.41%
AMGN210115P002800002019-06-07 11:07AM EDT280.00100.2793.3098.500.00-1141.18%
AMGN210115P003000002019-08-19 12:00AM EDT300.00102.37104.30109.000.00---30.74%