AMGN - Amgen Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMGN180126C001500002018-01-19 11:49PM EST150.0037.3237.5541.200.00-2291.41%
AMGN180126C001625002018-01-09 9:30AM EST162.5018.8520.3525.000.00-420.00%
AMGN180126C001650002017-12-22 11:45PM EST165.0013.7212.3513.350.00-110.00%
AMGN180126C001700002018-01-09 3:25PM EST170.0014.0013.1517.600.00-23180.00%
AMGN180126C001725002018-01-18 10:52AM EST172.5014.1915.9517.050.00-4750.68%
AMGN180126C001750002018-01-19 1:39PM EST175.0013.6312.5516.35+2.08+18.01%45082.57%
AMGN180126C001775002018-01-17 1:01PM EST177.5010.279.9513.800.00-519072.61%
AMGN180126C001800002018-01-18 10:52AM EST180.007.027.7011.500.00-220166.11%
AMGN180126C001825002018-01-19 3:35PM EST182.507.446.907.15+2.04+37.78%1625727.20%
AMGN180126C001850002018-01-19 3:53PM EST185.004.764.654.85+1.62+51.59%2673123.24%
AMGN180126C001875002018-01-19 3:44PM EST187.502.922.692.83+1.20+69.77%8739120.48%
AMGN180126C001900002018-01-19 3:51PM EST190.001.331.271.37+0.44+49.44%18339619.26%
AMGN180126C001925002018-01-19 3:50PM EST192.500.580.480.57+0.18+45.00%42635819.31%
AMGN180126C001950002018-01-19 3:28PM EST195.000.230.150.21-0.15-39.47%1742819.83%
AMGN180126C001975002018-01-19 3:46PM EST197.500.090.040.11-0.01-10.00%1181022.32%
AMGN180126C002000002018-01-19 11:49PM EST200.000.090.020.130.00-2228.32%
AMGN180126C002100002017-12-15 11:58PM EST210.000.090.000.210.00-1351.66%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMGN180126P001460002018-01-09 12:10PM EST146.000.030.000.130.00-5895.70%
AMGN180126P001490002017-12-22 11:46PM EST149.000.210.011.640.00-11137.89%
AMGN180126P001500002018-01-05 2:15PM EST150.000.150.000.34+0.04+36.36%4499.80%
AMGN180126P001525002017-12-15 11:58PM EST152.500.360.280.500.00-2020108.40%
AMGN180126P001550002018-01-12 11:45PM EST155.000.060.010.130.00-131376.76%
AMGN180126P001575002017-12-22 11:46PM EST157.500.390.271.83-0.16-41.03%10070119.04%
AMGN180126P001600002018-01-17 11:21AM EST160.000.040.000.040.00-192256.25%
AMGN180126P001625002018-01-08 1:54PM EST162.500.160.020.130.00-12261.33%
AMGN180126P001650002018-01-19 12:13PM EST165.000.060.000.11-0.10-62.50%913753.52%
AMGN180126P001675002018-01-16 9:39AM EST167.500.400.000.120.00-106554.49%
AMGN180126P001700002018-01-19 2:15PM EST170.000.050.000.12-0.04-44.44%3115548.83%
AMGN180126P001725002018-01-19 3:16PM EST172.500.060.000.12-0.01-14.29%211643.26%
AMGN180126P001750002018-01-18 11:54AM EST175.000.110.020.120.00-315737.60%
AMGN180126P001775002018-01-18 2:58PM EST177.500.120.050.110.00-226331.45%
AMGN180126P001800002018-01-19 12:13PM EST180.000.150.070.13-0.12-44.44%1310826.66%
AMGN180126P001825002018-01-19 3:15PM EST182.500.200.150.20-0.28-58.33%2811422.95%
AMGN180126P001850002018-01-19 3:47PM EST185.000.390.350.43-0.55-58.51%15911920.90%
AMGN180126P001875002018-01-19 3:09PM EST187.501.050.830.94-0.96-47.76%377019.12%
AMGN180126P001900002018-01-19 3:52PM EST190.001.961.882.00-1.70-46.45%293018.24%
AMGN180126P001925002018-01-19 11:49PM EST192.503.603.503.750.00-101018.73%