AMGN - Amgen Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMGN180119C000700002017-10-24 9:44AM EST70.00108.62102.95107.500.00-110.00%
AMGN180119C000750002016-10-28 11:11AM EST75.0069.3667.7072.40-28.34-29.01%110.00%
AMGN180119C000800002018-01-03 10:14AM EST80.0096.8899.35102.450.00-20140.00%
AMGN180119C000850002017-02-16 11:22AM EST85.0086.3886.1089.000.00-880.00%
AMGN180119C000900002018-01-12 11:21AM EST90.0093.9794.9095.20+1.46+1.58%120.00%
AMGN180119C000950002017-06-02 10:53PM EST95.0083.5586.0090.400.00-500.00%
AMGN180119C001000002018-01-12 1:33PM EST100.0084.8083.7086.65+6.10+7.75%2260.00%
AMGN180119C001050002018-01-09 10:24AM EST105.0076.5678.6581.050.00-3130.00%
AMGN180119C001100002018-01-11 1:57PM EST110.0071.6073.5076.450.00-110.00%
AMGN180119C001150002017-11-16 9:50AM EST115.0068.7068.9071.150.00-150.00%
AMGN180119C001200002018-01-17 9:30AM EST120.0066.9867.0067.650.00-874279.69%
AMGN180119C001250002018-01-09 3:12PM EST125.0058.4058.5561.350.00-10170.00%
AMGN180119C001300002018-01-18 10:14AM EST130.0057.0057.4057.60+1.40+2.52%30102261.72%
AMGN180119C001350002018-01-09 10:47AM EST135.0047.8748.7051.400.00-380.00%
AMGN180119C001400002018-01-18 2:43PM EST140.0047.3347.4047.70+1.71+3.75%1217220.70%
AMGN180119C001450002018-01-18 1:02PM EST145.0042.3042.3542.60+0.15+0.36%1639190.63%
AMGN180119C001500002018-01-18 2:13PM EST150.0037.6037.4037.60-1.40-3.59%81944171.48%
AMGN180119C001550002018-01-17 9:47AM EST155.0031.3432.3532.650.00-2848150.20%
AMGN180119C001600002018-01-18 2:40PM EST160.0027.5027.3527.60-1.10-3.85%311,508127.25%
AMGN180119C001650002018-01-18 3:06PM EST165.0022.5722.3522.60-0.83-3.55%902,640106.64%
AMGN180119C001675002018-01-03 12:46PM EST167.5014.0412.2515.150.00-410.00%
AMGN180119C001700002018-01-18 2:31PM EST170.0017.6217.5017.70-1.38-7.26%204,31392.77%
AMGN180119C001725002018-01-17 1:16PM EST172.5015.4314.5515.600.00-14880.66%
AMGN180119C001750002018-01-18 3:05PM EST175.0012.4812.3512.60-0.34-2.65%1164,20165.14%
AMGN180119C001775002018-01-18 10:56AM EST177.509.509.9510.15-1.68-15.03%593957.62%
AMGN180119C001800002018-01-18 3:04PM EST180.007.477.457.70-0.35-4.48%3135,77251.22%
AMGN180119C001825002018-01-18 2:18PM EST182.505.254.955.20-0.93-15.05%401,86938.62%
AMGN180119C001850002018-01-18 2:38PM EST185.002.742.542.67-0.36-11.61%7363,66224.17%
AMGN180119C001875002018-01-18 2:53PM EST187.500.810.750.87-0.47-36.72%14389318.70%
AMGN180119C001900002018-01-18 2:41PM EST190.000.150.110.18-0.27-64.29%7636,47318.65%
AMGN180119C001925002018-01-17 3:58PM EST192.500.140.010.060.00-18730622.56%
AMGN180119C001950002018-01-18 12:23PM EST195.000.030.000.04-0.06-66.67%142,32928.52%
AMGN180119C002000002018-01-18 2:37PM EST200.000.030.000.020.00-61,91839.06%
AMGN180119C002100002018-01-16 1:08PM EST210.000.020.000.040.00-321,35962.89%
AMGN180119C002200002018-01-17 9:31AM EST220.000.110.000.040.00-191684.38%
AMGN180119C002300002017-11-07 10:50AM EST230.000.010.000.100.00-100384116.41%
AMGN180119C002400002017-12-04 1:14PM EST240.000.020.000.07-0.07-77.78%11492131.25%
AMGN180119C002500002017-10-31 11:07AM EST250.000.020.000.110.00-10137157.81%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMGN180119P000700002018-01-11 1:32PM EST70.000.030.000.050.00-5930465.63%
AMGN180119P000750002017-12-22 9:57AM EST75.000.010.000.02-0.01-50.00%50373400.00%
AMGN180119P000800002017-12-06 12:08PM EST80.000.010.000.05-0.06-85.71%70439406.25%
AMGN180119P000850002017-12-06 12:07PM EST85.000.010.000.05-0.04-80.00%67470378.13%
AMGN180119P000900002017-12-11 11:37AM EST90.000.040.000.040.00-41,070343.75%
AMGN180119P000950002017-12-11 12:56PM EST95.000.030.000.040.00-2602321.88%
AMGN180119P001000002017-11-15 12:38PM EST100.000.040.000.100.00-401,323326.56%
AMGN180119P001050002017-12-18 11:26AM EST105.000.010.000.030.00-51,117268.75%
AMGN180119P001100002018-01-05 3:29PM EST110.000.010.000.020.00-22,276240.63%
AMGN180119P001150002017-12-20 3:58PM EST115.000.020.000.030.00-11,557228.13%
AMGN180119P001200002018-01-05 10:31AM EST120.000.010.000.04-0.01-50.00%31,906215.63%
AMGN180119P001250002018-01-05 12:10PM EST125.000.010.000.04-0.01-50.00%32,781198.44%
AMGN180119P001300002018-01-08 12:41PM EST130.000.010.000.040.00-63,321179.69%
AMGN180119P001350002018-01-12 1:52PM EST135.000.020.000.04+0.01+100.00%402,638162.50%
AMGN180119P001400002018-01-09 11:49AM EST140.000.030.000.040.00-24,534146.88%
AMGN180119P001450002018-01-12 1:44PM EST145.000.010.000.030.00-502,700126.56%
AMGN180119P001500002018-01-12 1:46PM EST150.000.010.000.010.00-504,169100.00%
AMGN180119P001525002018-01-05 2:04PM EST152.500.020.000.18-0.05-71.43%520128.52%
AMGN180119P001550002018-01-18 2:14PM EST155.000.020.000.03-0.02-50.00%502,78796.09%
AMGN180119P001575002018-01-16 2:42PM EST157.500.020.000.040.00-45291.41%
AMGN180119P001600002018-01-18 1:03PM EST160.000.020.000.040.00-553,34083.59%
AMGN180119P001625002018-01-16 10:37AM EST162.500.030.000.040.00-307676.56%
AMGN180119P001650002018-01-17 3:14PM EST165.000.010.000.020.00-73,34064.06%
AMGN180119P001675002018-01-17 2:10PM EST167.500.010.000.040.00-116261.72%
AMGN180119P001700002018-01-18 1:18PM EST170.000.040.020.04+0.03+300.00%72,82857.03%
AMGN180119P001725002018-01-16 3:55PM EST172.500.050.020.040.00-181,38751.56%
AMGN180119P001750002018-01-18 2:46PM EST175.000.020.010.05-0.01-33.33%114,24945.12%
AMGN180119P001775002018-01-18 2:00PM EST177.500.030.020.04-0.02-40.00%101,25435.55%
AMGN180119P001800002018-01-18 3:04PM EST180.000.030.010.06-0.05-62.50%2802,35229.49%
AMGN180119P001825002018-01-18 1:49PM EST182.500.060.040.10-0.07-53.85%21,32323.15%
AMGN180119P001850002018-01-18 12:51PM EST185.000.250.120.18-0.11-30.56%13073315.63%
AMGN180119P001875002018-01-18 12:28PM EST187.501.150.740.86+0.12+11.65%9518412.11%
AMGN180119P001900002018-01-18 11:46AM EST190.003.182.532.74+1.40+78.65%114950.00%
AMGN180119P002000002018-01-18 2:58PM EST200.0012.4312.3012.75-2.90-18.92%1310.00%
AMGN180119P002100002017-12-15 2:13PM EST210.0033.2732.1534.00-7.11-17.61%115334.84%
AMGN180119P002300002017-11-17 12:44PM EST230.0059.9859.4560.55+2.80+4.90%3695564.80%
AMGN180119P002400002017-11-13 11:27AM EST240.0068.8068.8070.550.00-142602.10%
AMGN180119P002500002017-10-18 11:47AM EST250.0064.8066.5070.400.00-121401.90%