AMGN - Amgen Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMGN190426C001775002019-04-18 3:46PM EDT177.502.722.193.25-3.88-58.79%1387535.96%
AMGN190426C001800002019-04-18 3:59PM EDT180.001.421.402.16-3.08-68.44%6159135.77%
AMGN190426C001825002019-04-18 3:59PM EDT182.500.790.251.00-2.73-77.56%1564730.76%
AMGN190426C001850002019-04-18 3:57PM EDT185.000.370.330.45-1.49-80.11%44928829.05%
AMGN190426C001875002019-04-18 3:39PM EDT187.500.140.051.30-0.84-85.71%8422750.49%
AMGN190426C001900002019-04-18 3:34PM EDT190.000.050.030.11-0.47-90.38%20332730.08%
AMGN190426C001925002019-04-18 1:04PM EDT192.500.050.000.19-0.17-77.27%1222838.48%
AMGN190426C001950002019-04-18 12:22PM EDT195.000.050.010.88-0.19-79.17%3376452.10%
AMGN190426C001975002019-04-18 12:08PM EDT197.500.050.001.00-0.05-50.00%115858.89%
AMGN190426C002000002019-04-18 1:56PM EDT200.000.010.001.41-0.33-97.06%744469.63%
AMGN190426C002025002019-04-18 3:58PM EDT202.500.010.000.01-0.02-66.67%635638.28%
AMGN190426C002050002019-04-17 3:29PM EDT205.000.040.000.530.00-109364.75%
AMGN190426C002075002019-04-16 11:05AM EDT207.500.140.000.380.00-12765.14%
AMGN190426C002100002019-04-10 2:38PM EDT210.000.140.000.230.00-12863.87%
AMGN190426C002150002019-04-16 3:34PM EDT215.000.020.001.180.00-1195.12%
AMGN190426C002225002019-03-18 12:13AM EDT222.500.070.002.130.00-20123.05%
AMGN190426C002250002019-04-12 11:50AM EDT225.000.040.002.130.00-12127.49%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMGN190426P001450002019-04-18 3:46PM EDT145.000.320.002.12+0.27+540.00%50119.14%
AMGN190426P001500002019-03-18 10:05AM EDT150.000.230.001.170.00-1189.26%
AMGN190426P001525002019-03-08 1:06PM EDT152.500.900.000.190.00-101058.20%
AMGN190426P001575002019-04-17 12:49PM EDT157.500.090.000.710.00-404460.79%
AMGN190426P001600002019-04-18 3:25PM EDT160.000.150.000.25+0.10+200.00%565750.39%
AMGN190426P001625002019-04-18 3:44PM EDT162.500.220.151.23+0.04+22.22%501357.06%
AMGN190426P001650002019-04-18 3:44PM EDT165.000.310.130.46+0.10+47.62%27220744.34%
AMGN190426P001700002019-04-18 3:48PM EDT170.000.840.420.95+0.39+86.67%20735039.21%
AMGN190426P001725002019-04-18 3:48PM EDT172.501.250.911.43+0.58+86.57%7626637.35%
AMGN190426P001750002019-04-18 3:58PM EDT175.001.851.682.08+0.87+88.78%1,47414335.08%
AMGN190426P001775002019-04-18 3:57PM EDT177.502.842.273.30+1.17+70.06%40018236.18%
AMGN190426P001800002019-04-18 3:52PM EDT180.004.263.454.45+1.88+78.99%58778333.01%
AMGN190426P001825002019-04-18 3:55PM EDT182.505.954.206.25+2.52+73.47%52625933.79%
AMGN190426P001850002019-04-18 3:55PM EDT185.008.037.409.80+3.53+78.44%13959056.01%
AMGN190426P001875002019-04-18 3:18PM EDT187.509.808.2012.45+3.05+45.19%2634666.28%
AMGN190426P001900002019-04-18 3:55PM EDT190.0012.7810.5014.85+4.88+61.77%26883772.78%
AMGN190426P001925002019-04-18 11:17AM EDT192.5014.7712.9517.50+4.67+46.24%923282.35%
AMGN190426P001950002019-04-16 2:49PM EDT195.007.2215.3519.850.00-2126487.26%