AMGN - Amgen Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMGN180525C001490002018-05-18 11:48PM EDT149.0022.4025.1029.750.00-1212226.17%
AMGN180525C001500002018-05-18 11:48PM EDT150.0022.3324.1028.700.00-800214.84%
AMGN180525C001550002018-05-15 2:04PM EDT155.0017.1019.1023.700.00-100181.84%
AMGN180525C001575002018-05-15 2:04PM EDT157.5014.4816.6020.800.00-40120.31%
AMGN180525C001600002018-05-15 2:05PM EDT160.0012.1114.1018.850.00-200159.18%
AMGN180525C001625002018-05-24 11:53AM EDT162.5015.0715.7516.600.00-8218130.47%
AMGN180525C001650002018-05-25 10:21AM EDT165.0013.7213.2514.00+0.92+7.19%330110.64%
AMGN180525C001675002018-05-18 9:44AM EDT167.509.098.659.20+1.24+15.80%21000.00%
AMGN180525C001700002018-05-25 10:21AM EDT170.008.778.359.05+0.78+9.76%1822781.25%
AMGN180525C001725002018-05-25 10:46AM EDT172.506.015.856.50+0.56+10.28%2528262.11%
AMGN180525C001750002018-05-25 10:38AM EDT175.004.003.303.60+0.69+20.85%5033640.19%
AMGN180525C001775002018-05-25 10:43AM EDT177.501.401.061.18+0.45+47.37%13451021.00%
AMGN180525C001800002018-05-25 10:54AM EDT180.000.050.050.08-0.17-77.27%4190615.82%
AMGN180525C001825002018-05-25 10:51AM EDT182.500.010.000.03-0.03-75.00%384424.61%
AMGN180525C001850002018-05-24 10:10AM EDT185.000.010.000.030.00-371035.94%
AMGN180525C001875002018-05-22 2:04PM EDT187.500.060.000.010.00-2511140.63%
AMGN180525C001900002018-05-24 9:40AM EDT190.000.030.000.030.00-348951.56%
AMGN180525C001925002018-04-30 11:22AM EDT192.500.170.000.060.00-126766.41%
AMGN180525C001950002018-04-24 3:34PM EDT195.000.210.090.140.00-101493.16%
AMGN180525C002050002018-04-27 12:55PM EDT205.000.100.000.070.00-31113.28%
PutsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMGN180525P001400002018-05-18 10:38AM EDT140.000.030.000.06-0.19-86.36%11184.38%
AMGN180525P001440002018-04-27 11:54PM EDT144.000.100.000.610.00-200231.25%
AMGN180525P001450002018-05-18 10:25AM EDT145.000.030.000.07-0.17-85.00%11162.50%
AMGN180525P001480002018-05-04 11:46PM EDT148.000.370.270.310.00-1010204.30%
AMGN180525P001490002018-05-08 11:21AM EDT149.000.190.000.500.00-828192.58%
AMGN180525P001500002018-05-23 9:40AM EDT150.000.010.000.410.00-1536180.08%
AMGN180525P001525002018-05-07 2:53PM EDT152.500.450.030.600.00-636179.69%
AMGN180525P001550002018-05-22 9:52AM EDT155.000.020.000.330.00-168145.31%
AMGN180525P001575002018-05-17 3:24PM EDT157.500.050.000.080.00-262105.47%
AMGN180525P001600002018-05-22 12:14PM EDT160.000.010.000.390.00-10119121.09%
AMGN180525P001625002018-05-21 11:31AM EDT162.500.040.000.370.00-79321105.47%
AMGN180525P001650002018-05-24 10:20AM EDT165.000.020.000.040.00-1716863.28%
AMGN180525P001675002018-05-24 11:46AM EDT167.500.020.000.030.00-521450.78%
AMGN180525P001700002018-05-24 2:30PM EDT170.000.020.000.030.00-2147344.14%
AMGN180525P001725002018-05-25 9:50AM EDT172.500.040.000.030.00-564632.03%
AMGN180525P001750002018-05-24 3:51PM EDT175.000.110.000.030.00-24076119.92%
AMGN180525P001775002018-05-25 10:41AM EDT177.500.140.140.19-0.38-73.08%3331812.31%
AMGN180525P001800002018-05-25 10:36AM EDT180.001.181.521.71-1.07-47.56%1261900.00%
AMGN180525P001825002018-05-25 10:02AM EDT182.504.153.804.35-0.85-17.00%22927.15%
AMGN180525P001850002018-05-25 10:52AM EDT185.007.006.406.850.00-255539.26%
AMGN180525P001900002018-05-18 2:10PM EDT190.0013.1511.2015.95-4.05-23.55%410153.22%