AMGN - Amgen Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMGN200131C002000002020-01-22 10:44AM EST200.0038.650.000.000.00-200.00%
AMGN200131C002050002020-01-27 12:12PM EST205.0019.300.000.000.00--00.00%
AMGN200131C002100002020-01-27 11:06AM EST210.0015.500.000.000.00-200.00%
AMGN200131C002150002020-01-28 10:55AM EST215.0011.500.000.000.00-4300.00%
AMGN200131C002175002020-01-28 9:56AM EST217.508.250.000.000.00-200.00%
AMGN200131C002200002020-01-28 12:32PM EST220.007.770.000.000.00-1200.00%
AMGN200131C002225002020-01-28 1:28PM EST222.505.540.000.000.00-1900.00%
AMGN200131C002250002020-01-28 3:56PM EST225.003.550.000.000.00-5800.39%
AMGN200131C002275002020-01-28 3:56PM EST227.502.470.000.000.00-14303.13%
AMGN200131C002300002020-01-28 3:58PM EST230.001.600.000.000.00-22706.25%
AMGN200131C002325002020-01-28 3:24PM EST232.501.070.000.000.00-10906.25%
AMGN200131C002350002020-01-28 3:53PM EST235.000.590.000.000.00-241012.50%
AMGN200131C002375002020-01-28 3:55PM EST237.500.370.000.000.00-19012.50%
AMGN200131C002400002020-01-28 3:58PM EST240.000.180.000.000.00-49012.50%
AMGN200131C002425002020-01-28 11:18AM EST242.500.110.000.000.00-33025.00%
AMGN200131C002450002020-01-28 10:59AM EST245.000.080.000.000.00-6025.00%
AMGN200131C002475002020-01-28 3:28PM EST247.500.070.000.000.00-49025.00%
AMGN200131C002500002020-01-28 3:02PM EST250.000.050.000.000.00-5025.00%
AMGN200131C002525002020-01-22 2:42PM EST252.500.110.150.000.00-22059.77%
AMGN200131C002550002020-01-24 3:46PM EST255.000.010.080.000.00-20058.98%
AMGN200131C002575002019-12-31 3:37PM EST257.500.810.000.000.00--025.00%
AMGN200131C002600002019-12-24 12:23PM EST260.000.380.000.360.00--6282.62%
PutsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMGN200131P001800002020-01-24 3:11PM EST180.000.07-0.000.00--050.00%
AMGN200131P001900002020-01-06 2:41PM EST190.000.250.000.000.00--050.00%
AMGN200131P001950002020-01-24 3:20PM EST195.000.14-0.000.00--025.00%
AMGN200131P002000002020-01-28 10:11AM EST200.000.090.000.000.00-1025.00%
AMGN200131P002025002020-01-27 12:48PM EST202.500.21-0.000.00--025.00%
AMGN200131P002050002020-01-28 3:47PM EST205.000.170.000.000.00-1025.00%
AMGN200131P002075002020-01-28 11:45AM EST207.500.160.000.000.00-11025.00%
AMGN200131P002100002020-01-28 3:33PM EST210.000.320.000.000.00-28012.50%
AMGN200131P002125002020-01-28 3:47PM EST212.500.510.000.000.00-5012.50%
AMGN200131P002150002020-01-28 3:57PM EST215.000.780.000.000.00-27012.50%
AMGN200131P002175002020-01-28 3:52PM EST217.501.180.000.000.00-2906.25%
AMGN200131P002200002020-01-28 3:57PM EST220.001.770.000.000.00-7906.25%
AMGN200131P002225002020-01-28 3:52PM EST222.502.590.000.000.00-3303.13%
AMGN200131P002250002020-01-28 3:13PM EST225.003.430.000.000.00-9200.00%
AMGN200131P002275002020-01-28 9:41AM EST227.506.200.000.000.00-2500.00%
AMGN200131P002300002020-01-28 2:36PM EST230.006.060.000.000.00-2500.00%
AMGN200131P002325002020-01-28 9:56AM EST232.509.050.000.000.00-200.00%
AMGN200131P002350002020-01-28 2:51PM EST235.0010.050.000.000.00-1800.00%
AMGN200131P002375002020-01-28 2:59PM EST237.5012.560.000.000.00-200.00%
AMGN200131P002400002020-01-28 2:50PM EST240.0014.590.000.000.00-6200.00%
AMGN200131P002425002020-01-27 10:11AM EST242.5019.230.000.000.00-100.00%
AMGN200131P002450002020-01-24 11:23AM EST245.0017.950.000.000.00-1100.00%
AMGN200131P002475002020-01-24 10:21AM EST247.5018.990.000.000.00-100.00%
AMGN200131P002525002019-12-16 3:51PM EST252.5011.909.7513.450.00--00.00%
AMGN200131P002600002020-01-15 1:11PM EST260.0018.950.000.000.00-100.00%
AMGN200131P002650002020-01-09 3:33PM EST265.0026.280.000.000.00-300.00%