AMGN - Amgen Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMGN180427C001500002018-04-09 2:09PM EDT150.0022.6019.5024.300.00-2140.00%
AMGN180427C001550002018-04-05 11:46AM EDT155.0017.5014.0016.350.00-8270.00%
AMGN180427C001575002018-04-13 11:46PM EDT157.5014.9114.3516.500.00-110.00%
AMGN180427C001600002018-04-23 9:42AM EDT160.0013.3014.6014.85+1.48+12.52%112053.61%
AMGN180427C001625002018-04-10 2:45PM EDT162.5012.009.3012.000.00-4813138.28%
AMGN180427C001650002018-04-23 12:23PM EDT165.0011.3010.1010.25+3.90+52.70%3323150.20%
AMGN180427C001675002018-04-23 12:07PM EDT167.509.157.958.15+3.35+57.76%69247.85%
AMGN180427C001700002018-04-23 12:07PM EDT170.007.106.006.15+3.20+82.05%85044.68%
AMGN180427C001725002018-04-23 12:46PM EDT172.504.934.304.50+2.03+70.00%5732343.48%
AMGN180427C001750002018-04-23 1:17PM EDT175.003.003.003.15+1.04+53.06%17752342.73%
AMGN180427C001775002018-04-23 1:13PM EDT177.502.051.952.04+0.85+70.83%9525741.41%
AMGN180427C001800002018-04-23 12:51PM EDT180.001.361.181.24+0.63+86.30%26755340.41%
AMGN180427C001825002018-04-23 1:13PM EDT182.500.750.700.75+0.34+82.93%26857140.55%
AMGN180427C001850002018-04-23 1:25PM EDT185.000.390.380.40+0.14+56.00%7458739.84%
AMGN180427C001875002018-04-23 12:53PM EDT187.500.250.210.25+0.08+47.06%1512841.26%
AMGN180427C001900002018-04-23 11:19AM EDT190.000.230.110.15+0.12+109.09%15423842.38%
AMGN180427C001925002018-04-20 1:23PM EDT192.500.040.020.11-0.11-73.33%14444.92%
AMGN180427C001950002018-04-20 1:04PM EDT195.000.040.000.10+0.03+300.00%3516148.93%
AMGN180427C001975002018-04-13 3:28PM EDT197.500.060.000.13-0.42-87.50%171950.20%
AMGN180427C002000002018-04-18 10:36AM EDT200.000.050.000.110.00-19153.13%
AMGN180427C002025002018-04-05 12:50PM EDT202.500.150.000.140.00-11259.18%
AMGN180427C002050002018-04-02 2:06PM EDT205.000.080.020.130.00-21163.87%
AMGN180427C002075002018-03-13 4:57PM EDT207.501.030.991.080.00-1312111.23%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMGN180427P001450002018-04-04 1:37PM EDT145.000.380.340.50-0.10-20.83%114798.05%
AMGN180427P001460002018-04-04 4:52PM EDT146.000.860.151.400.00-99109.42%
AMGN180427P001470002018-04-09 1:19PM EDT147.000.270.080.360.00-13581.15%
AMGN180427P001480002018-04-20 3:44PM EDT148.000.110.040.13-0.26-70.27%103566.99%
AMGN180427P001490002018-04-06 1:05PM EDT149.000.520.570.65-0.60-53.57%24393.90%
AMGN180427P001500002018-04-17 12:29PM EDT150.000.100.080.160.00-37465.82%
AMGN180427P001525002018-04-17 3:11PM EDT152.500.110.110.210.00-12962.60%
AMGN180427P001550002018-04-20 12:26PM EDT155.000.250.200.26+0.04+19.05%10228260.25%
AMGN180427P001575002018-04-23 9:31AM EDT157.500.150.140.20-0.22-59.46%957050.39%
AMGN180427P001600002018-04-23 12:41PM EDT160.000.210.220.26-0.39-65.00%26221148.05%
AMGN180427P001625002018-04-23 12:29PM EDT162.500.330.370.40-0.50-60.24%11112945.70%
AMGN180427P001650002018-04-23 1:09PM EDT165.000.590.600.64-0.73-55.30%6923543.99%
AMGN180427P001700002018-04-23 12:47PM EDT170.001.401.501.57-1.49-51.56%4931340.87%
AMGN180427P001725002018-04-23 12:51PM EDT172.502.222.332.42-1.88-45.85%7927340.09%
AMGN180427P001750002018-04-23 12:51PM EDT175.003.233.403.55-2.24-40.95%3217539.16%
AMGN180427P001775002018-04-23 11:23AM EDT177.503.614.905.05-2.54-41.30%2116139.04%
AMGN180427P001800002018-04-23 12:22PM EDT180.005.726.606.75-3.63-38.82%6615837.62%
AMGN180427P001825002018-04-23 12:07PM EDT182.507.658.508.65-2.15-21.94%1124534.52%
AMGN180427P001850002018-04-19 9:53AM EDT185.0011.3013.4013.900.00-1014284.16%
AMGN180427P001875002018-03-14 11:48AM EDT187.504.594.554.900.00-140.00%
AMGN180427P001900002018-04-23 9:30AM EDT190.0018.5714.2516.10+2.22+13.58%11752.59%
AMGN180427P001925002018-03-13 4:57PM EDT192.507.107.007.250.00-2700.00%
AMGN180427P001950002018-03-14 10:20AM EDT195.008.058.258.850.00-12400.00%