AMGN - Amgen Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMGN190726C001675002019-07-03 9:51AM EDT167.5021.409.7513.600.00-11977.10%
AMGN190726C001700002019-07-18 10:38AM EDT170.009.257.2010.750.00-94762.65%
AMGN190726C001725002019-07-19 12:23PM EDT172.507.686.007.55+0.27+3.64%164143.70%
AMGN190726C001750002019-07-19 3:55PM EDT175.004.554.554.80-1.15-20.18%4849630.79%
AMGN190726C001775002019-07-19 3:43PM EDT177.503.102.793.10-0.20-6.06%24537728.91%
AMGN190726C001800002019-07-19 3:55PM EDT180.001.441.491.70-0.86-37.39%4584,86826.42%
AMGN190726C001825002019-07-19 3:57PM EDT182.500.760.731.00-0.34-30.91%27087427.56%
AMGN190726C001850002019-07-19 3:58PM EDT185.000.340.210.45-0.08-19.05%2,0834,17426.51%
AMGN190726C001875002019-07-19 1:13PM EDT187.500.190.060.19+0.02+11.76%2265926.27%
AMGN190726C001900002019-07-19 1:43PM EDT190.000.100.050.100.00-731,13127.74%
AMGN190726C001925002019-07-19 2:02PM EDT192.500.050.000.08-0.01-16.67%10465931.06%
AMGN190726C001950002019-07-19 3:22PM EDT195.000.020.000.09+0.01+100.00%3544736.13%
AMGN190726C001975002019-07-15 12:57PM EDT197.500.020.001.010.00-11556.84%
AMGN190726C002000002019-07-10 10:01AM EDT200.000.080.001.270.00-1010865.58%
AMGN190726C002150002019-07-15 9:51AM EDT215.000.060.001.050.00-1190.82%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMGN190726P001460002019-07-19 3:12PM EDT146.000.030.000.06-0.03-50.00%123863.67%
AMGN190726P001470002019-07-12 9:50AM EDT147.000.060.001.220.00-413100.59%
AMGN190726P001480002019-07-11 1:06PM EDT148.000.070.001.460.00--8101.95%
AMGN190726P001490002019-07-11 1:07PM EDT149.000.080.001.080.00-575892.38%
AMGN190726P001500002019-07-15 3:56PM EDT150.000.080.001.260.00-21592.87%
AMGN190726P001525002019-07-15 2:15PM EDT152.500.090.011.460.00-668589.16%
AMGN190726P001550002019-07-08 2:21PM EDT155.000.090.000.930.00-1373.39%
AMGN190726P001575002019-07-11 12:26PM EDT157.500.170.000.130.00--451.76%
AMGN190726P001600002019-07-16 12:10PM EDT160.000.290.000.200.00-117950.00%
AMGN190726P001625002019-07-19 1:54PM EDT162.500.140.080.21-0.47-77.05%38215244.63%
AMGN190726P001650002019-07-19 3:47PM EDT165.000.170.100.26-0.03-15.00%12631840.53%
AMGN190726P001675002019-07-19 3:33PM EDT167.500.220.180.35+0.02+10.00%353,17236.96%
AMGN190726P001700002019-07-19 3:12PM EDT170.000.350.350.53+0.05+16.67%5011,14734.28%
AMGN190726P001725002019-07-19 3:52PM EDT172.500.650.620.82+0.15+30.00%78533531.74%
AMGN190726P001750002019-07-19 3:57PM EDT175.001.190.901.27+0.36+43.37%69870229.03%
AMGN190726P001775002019-07-19 3:55PM EDT177.501.841.422.03+0.34+22.67%21163926.91%
AMGN190726P001800002019-07-19 3:39PM EDT180.002.772.993.20+0.50+22.03%10693725.17%
AMGN190726P001825002019-07-19 3:59PM EDT182.504.754.704.90+0.25+5.56%6652124.71%
AMGN190726P001850002019-07-19 11:42AM EDT185.005.355.557.30-2.65-33.13%2651030.76%
AMGN190726P001875002019-07-18 10:57AM EDT187.508.367.1011.200.00-25458.62%
AMGN190726P001900002019-07-19 12:23PM EDT190.008.209.3513.80-3.65-30.80%104367.82%
AMGN190726P001925002019-07-15 2:00PM EDT192.5013.9511.7516.350.00-1075.98%
AMGN190726P001950002019-07-02 12:32PM EDT195.009.9514.3018.950.00-4084.57%