AMGN - Amgen Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMGN180817C001500002018-08-15 2:38PM EDT150.0044.6444.1046.15-2.06-4.41%65194.43%
AMGN180817C001600002018-08-15 2:38PM EDT160.0034.9534.6036.80+3.50+11.13%1614133.20%
AMGN180817C001650002018-08-15 2:38PM EDT165.0029.7329.7031.95-0.75-2.46%1813122.66%
AMGN180817C001700002018-08-15 3:25PM EDT170.0024.9025.1525.40-0.10-0.40%1154159.38%
AMGN180817C001725002018-08-15 2:38PM EDT172.5022.2822.0523.10-1.12-4.79%252085.94%
AMGN180817C001750002018-08-15 3:25PM EDT175.0019.9020.1520.35-0.93-4.46%58221360.94%
AMGN180817C001775002018-08-15 2:18PM EDT177.5017.1217.0018.20+1.37+8.70%242474.12%
AMGN180817C001800002018-08-15 3:25PM EDT180.0014.9515.1515.35-1.25-7.72%1,74564947.27%
AMGN180817C001825002018-08-15 3:25PM EDT182.5012.5012.6512.85-2.70-17.76%1253640.63%
AMGN180817C001850002018-08-15 3:46PM EDT185.0010.3310.1510.35-0.70-6.35%1,73067633.69%
AMGN180817C001875002018-08-15 3:25PM EDT187.507.507.657.85-2.75-26.83%59618626.66%
AMGN180817C001900002018-08-15 3:25PM EDT190.005.005.155.35-0.97-16.25%3,7951,33019.53%
AMGN180817C001925002018-08-15 2:35PM EDT192.502.262.672.86-1.52-40.21%44848112.21%
AMGN180817C001950002018-08-15 3:59PM EDT195.000.720.650.74-0.59-45.04%3631,7708.52%
AMGN180817C001975002018-08-15 3:58PM EDT197.500.140.120.16-0.20-58.82%4861,90011.96%
AMGN180817C002000002018-08-15 3:37PM EDT200.000.050.000.04-0.03-37.50%1083,69114.84%
AMGN180817C002025002018-08-15 11:40AM EDT202.500.020.010.020.00-1937418.75%
AMGN180817C002050002018-08-15 11:40AM EDT205.000.020.000.03-0.01-33.33%259425.59%
AMGN180817C002075002018-08-15 11:41AM EDT207.500.030.000.03-0.01-25.00%35830.86%
AMGN180817C002250002018-08-10 11:49PM EDT225.000.020.000.090.00-202067.58%
PutsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMGN180817P001600002018-08-14 11:27AM EDT160.000.010.000.070.00-298989.84%
AMGN180817P001650002018-08-14 11:27AM EDT165.000.020.000.090.00-232080.08%
AMGN180817P001700002018-08-13 1:58PM EDT170.000.020.000.070.00-101,20465.23%
AMGN180817P001725002018-08-13 3:24PM EDT172.500.020.000.090.00-64061.33%
AMGN180817P001750002018-08-15 11:38AM EDT175.000.030.000.04+0.02+200.00%551753.91%
AMGN180817P001800002018-08-15 2:19PM EDT180.000.030.000.04+0.01+50.00%2311,52941.80%
AMGN180817P001825002018-08-15 1:21PM EDT182.500.050.000.05+0.02+66.67%5426736.72%
AMGN180817P001850002018-08-15 3:55PM EDT185.000.050.020.060.00-561,00231.45%
AMGN180817P001875002018-08-15 3:08PM EDT187.500.090.050.13-0.01-10.00%10291028.81%
AMGN180817P001900002018-08-15 3:57PM EDT190.000.190.160.210.00-2663,07924.02%
AMGN180817P001925002018-08-15 3:59PM EDT192.500.630.570.63+0.06+10.53%2651,03123.63%
AMGN180817P001950002018-08-15 3:55PM EDT195.001.601.671.77+0.07+4.58%16483626.88%
AMGN180817P001975002018-08-15 10:34AM EDT197.504.853.603.85+1.85+61.67%3625336.28%
AMGN180817P002000002018-08-15 3:55PM EDT200.006.105.956.15+0.70+12.96%4024745.39%
AMGN180817P002050002018-08-14 12:43PM EDT205.009.9910.5511.750.00-1566.11%
AMGN180817P002075002018-07-30 12:35PM EDT207.5018.559.1013.100.00-837263.33%
AMGN180817P002125002018-08-06 10:59AM EDT212.5015.3018.4521.400.00-1041118.48%
AMGN180817P002200002018-08-07 12:16PM EDT220.0021.4825.0029.200.00-14138.09%