AMGN - Amgen Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 14, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMGN181214C001800002018-11-30 11:49AM EST180.0026.5014.2515.250.00-91460.01%
AMGN181214C001825002018-12-10 9:34AM EST182.509.6511.8012.30-0.95-8.96%101153.17%
AMGN181214C001850002018-12-10 10:45AM EST185.006.559.559.90-1.70-20.61%162046.92%
AMGN181214C001875002018-12-10 12:15PM EST187.505.407.357.70-10.60-66.25%972043.29%
AMGN181214C001925002018-12-10 3:39PM EST192.504.203.703.90+1.00+31.25%20713037.65%
AMGN181214C001950002018-12-10 3:59PM EST195.002.602.332.48+0.60+30.00%20651935.84%
AMGN181214C001975002018-12-10 3:54PM EST197.501.471.311.43+0.12+8.89%38929134.40%
AMGN181214C002000002018-12-10 3:51PM EST200.000.740.650.77+0.03+4.23%7457333.79%
AMGN181214C002050002018-12-10 3:26PM EST205.000.140.100.19-0.05-26.32%12532533.99%
AMGN181214C002075002018-12-10 11:42AM EST207.500.050.020.05-0.03-37.50%6656731.25%
AMGN181214C002100002018-12-10 2:34PM EST210.000.010.000.04-0.04-80.00%1027234.77%
AMGN181214C002125002018-12-06 12:09PM EST212.500.100.000.050.00-16140.43%
AMGN181214C002150002018-12-06 3:45PM EST215.000.090.000.090.00-7511149.02%
AMGN181214C002175002018-12-06 1:11PM EST217.500.100.000.400.00-306461.23%
AMGN181214C002200002018-11-30 3:31PM EST220.000.390.000.410.00-2266.50%
PutsforDecember 14, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMGN181214P001550002018-12-03 1:57PM EST155.000.010.000.370.00-1010109.38%
AMGN181214P001575002018-11-15 10:17AM EST157.500.440.000.720.00-1829115.43%
AMGN181214P001625002018-12-10 10:17AM EST162.500.050.000.09-0.20-80.00%153772.66%
AMGN181214P001650002018-11-26 10:06AM EST165.000.100.000.08-0.09-47.37%1001966.41%
AMGN181214P001675002018-11-15 10:37AM EST167.500.950.000.080.00-363660.94%
AMGN181214P001700002018-12-10 12:07PM EST170.000.170.000.10+0.07+70.00%228057.03%
AMGN181214P001725002018-12-07 3:36PM EST172.500.200.000.120.00-133052.73%
AMGN181214P001750002018-12-10 1:49PM EST175.000.150.080.14-0.01-6.25%167951.95%
AMGN181214P001775002018-12-10 12:00PM EST177.500.400.160.190.00-251250.00%
AMGN181214P001800002018-12-10 2:52PM EST180.000.270.190.26-0.42-60.87%31831847.36%
AMGN181214P001825002018-12-10 3:10PM EST182.500.420.300.38-0.44-51.16%11629044.48%
AMGN181214P001850002018-12-10 1:49PM EST185.000.710.490.59-0.53-42.74%6532942.19%
AMGN181214P001875002018-12-10 3:32PM EST187.500.860.810.91-0.99-53.51%4732139.84%
AMGN181214P001900002018-12-10 3:46PM EST190.001.331.291.42-1.32-49.81%7015537.87%
AMGN181214P001925002018-12-10 3:55PM EST192.502.152.042.20-1.60-42.67%4572736.26%
AMGN181214P001950002018-12-10 3:13PM EST195.003.653.103.30-1.22-25.05%1837234.74%
AMGN181214P002000002018-12-10 2:27PM EST200.007.286.356.70-1.22-14.35%3115534.16%
AMGN181214P002025002018-12-10 11:25AM EST202.5013.388.108.95+2.78+26.23%46737.16%
AMGN181214P002050002018-12-10 11:07AM EST205.0016.0010.6011.25+9.41+142.79%12938.97%
AMGN181214P002100002018-12-07 1:33PM EST210.0017.6614.4016.500.00-84058.79%
AMGN181214P002125002018-12-04 9:33AM EST212.508.9017.1518.900.00-3162.11%