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 EDT150.0022.6019.5024.300.00-214165.19%
AMGN180427C001550002018-04-05 11:46AM EDT155.0017.5014.0016.350.00-8270.00%
AMGN180427C001575002018-04-13 11:46PM EDT157.5014.9114.3516.500.00-1190.53%
AMGN180427C001600002018-04-24 3:59PM EDT160.0012.120.000.000.00-200.00%
AMGN180427C001625002018-04-10 2:45PM EDT162.5012.009.3012.000.00-4813173.00%
AMGN180427C001650002018-04-24 3:46PM EDT165.007.250.000.000.00-3400.00%
AMGN180427C001675002018-04-24 3:59PM EDT167.505.690.000.000.00-11600.00%
AMGN180427C001700002018-04-24 3:59PM EDT170.004.050.000.000.00-12300.00%
AMGN180427C001725002018-04-24 3:58PM EDT172.502.660.000.000.00-29601.56%
AMGN180427C001750002018-04-24 3:59PM EDT175.001.730.000.000.00-31406.25%
AMGN180427C001775002018-04-24 3:59PM EDT177.501.000.000.000.00-31906.25%
AMGN180427C001800002018-04-24 3:59PM EDT180.000.530.000.000.00-552012.50%
AMGN180427C001825002018-04-24 3:59PM EDT182.500.220.000.000.00-468012.50%
AMGN180427C001850002018-04-24 3:59PM EDT185.000.150.000.000.00-375025.00%
AMGN180427C001875002018-04-24 3:57PM EDT187.500.070.000.000.00-110025.00%
AMGN180427C001900002018-04-24 3:18PM EDT190.000.050.000.000.00-102025.00%
AMGN180427C001925002018-04-24 3:24PM EDT192.500.020.000.000.00-12025.00%
AMGN180427C001950002018-04-24 3:34PM EDT195.000.030.000.000.00-2025.00%
AMGN180427C001975002018-04-13 3:28PM EDT197.500.060.000.13-0.42-87.50%171970.70%
AMGN180427C002000002018-04-18 10:36AM EDT200.000.050.000.110.00-19174.61%
AMGN180427C002025002018-04-05 12:50PM EDT202.500.150.000.140.00-11282.42%
AMGN180427C002050002018-04-02 2:06PM EDT205.000.080.020.130.00-21188.48%
AMGN180427C002075002018-03-13 4:57PM EDT207.501.030.991.080.00-1312152.15%
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%1147119.34%
AMGN180427P001460002018-04-04 4:52PM EDT146.000.860.151.400.00-99133.20%
AMGN180427P001470002018-04-24 3:34PM EDT147.000.050.000.000.00-2050.00%
AMGN180427P001480002018-04-20 3:44PM EDT148.000.110.040.13-0.26-70.27%103580.47%
AMGN180427P001490002018-04-06 1:05PM EDT149.000.520.570.65-0.60-53.57%243113.28%
AMGN180427P001500002018-04-24 3:57PM EDT150.000.070.000.000.00-17025.00%
AMGN180427P001525002018-04-24 12:42PM EDT152.500.060.000.000.00-1025.00%
AMGN180427P001550002018-04-24 3:55PM EDT155.000.110.000.000.00-57025.00%
AMGN180427P001575002018-04-24 3:59PM EDT157.500.190.000.000.00-120025.00%
AMGN180427P001600002018-04-24 3:56PM EDT160.000.280.000.000.00-267025.00%
AMGN180427P001625002018-04-24 3:59PM EDT162.500.470.000.000.00-485012.50%
AMGN180427P001650002018-04-24 3:59PM EDT165.000.810.000.000.00-515012.50%
AMGN180427P001700002018-04-24 3:58PM EDT170.002.300.000.000.00-15703.13%
AMGN180427P001725002018-04-24 3:59PM EDT172.503.390.000.000.00-56200.00%
AMGN180427P001750002018-04-24 3:59PM EDT175.004.850.000.000.00-1600.00%
AMGN180427P001775002018-04-24 3:44PM EDT177.506.550.000.000.00-1700.00%
AMGN180427P001800002018-04-24 3:59PM EDT180.008.550.000.000.00-1300.00%
AMGN180427P001825002018-04-24 3:59PM EDT182.5010.800.000.000.00-2900.00%
AMGN180427P001850002018-04-24 9:53AM EDT185.0010.400.000.000.00-100.00%
AMGN180427P001875002018-03-14 11:48AM EDT187.504.594.554.900.00-140.00%
AMGN180427P001900002018-04-23 9:30AM EDT190.0018.570.000.000.00-100.00%
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%