AMGN - Amgen Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMGN190920C001100002019-08-19 12:00AM EDT110.0095.850.000.000.00---0.00%
AMGN190920C001150002019-08-19 12:00AM EDT115.0091.000.000.000.00---0.00%
AMGN190920C001200002019-08-19 12:00AM EDT120.0086.010.000.000.00---0.00%
AMGN190920C001250002019-08-13 3:58PM EDT125.0081.0068.2072.750.00-770121.88%
AMGN190920C001300002019-08-13 3:57PM EDT130.0075.9763.1567.800.00-140112.50%
AMGN190920C001400002019-09-05 2:03PM EDT140.0066.940.000.000.00-100.00%
AMGN190920C001450002019-08-13 3:17PM EDT145.0056.8348.6052.800.00-10129.10%
AMGN190920C001500002019-08-13 3:16PM EDT150.0056.0543.2547.700.00-2075.00%
AMGN190920C001550002019-08-26 11:26AM EDT155.0050.000.000.000.00-100.00%
AMGN190920C001600002019-08-30 3:28PM EDT160.0048.000.000.000.00-100.00%
AMGN190920C001650002019-08-13 3:59PM EDT165.0040.9228.3532.800.00-87070.12%
AMGN190920C001700002019-09-13 2:35PM EDT170.0025.840.000.000.00-300.00%
AMGN190920C001750002019-09-12 1:06PM EDT175.0020.700.000.000.00-100.00%
AMGN190920C001800002019-09-13 2:07PM EDT180.0015.900.000.000.00-100.00%
AMGN190920C001850002019-09-13 3:05PM EDT185.0011.040.000.000.00-500.00%
AMGN190920C001875002019-09-10 1:07PM EDT187.509.650.000.000.00--00.00%
AMGN190920C001900002019-09-13 3:10PM EDT190.006.300.000.000.00-2200.00%
AMGN190920C001925002019-09-13 9:46AM EDT192.504.850.000.000.00-1400.00%
AMGN190920C001950002019-09-13 3:57PM EDT195.002.410.000.000.00-23000.00%
AMGN190920C001975002019-09-13 2:36PM EDT197.501.500.000.000.00-26103.13%
AMGN190920C002000002019-09-13 3:59PM EDT200.000.600.000.000.00-72806.25%
AMGN190920C002025002019-09-13 3:45PM EDT202.500.230.000.000.00-10106.25%
AMGN190920C002050002019-09-13 3:49PM EDT205.000.100.000.000.00-47012.50%
AMGN190920C002075002019-09-13 2:46PM EDT207.500.050.000.000.00-3012.50%
AMGN190920C002100002019-09-13 3:33PM EDT210.000.050.000.000.00-114012.50%
AMGN190920C002125002019-09-13 11:53AM EDT212.500.010.000.000.00-1012.50%
AMGN190920C002150002019-09-13 11:20AM EDT215.000.120.000.000.00-1025.00%
AMGN190920C002175002019-09-13 1:53PM EDT217.500.020.000.000.00-1025.00%
AMGN190920C002200002019-09-13 11:20AM EDT220.000.060.000.000.00-2025.00%
AMGN190920C002225002019-09-09 12:28PM EDT222.500.010.000.000.00-1025.00%
AMGN190920C002250002019-09-06 11:33AM EDT225.000.170.000.000.00-25025.00%
AMGN190920C002275002019-08-28 3:52PM EDT227.500.200.000.000.00--025.00%
AMGN190920C002300002019-09-09 2:42PM EDT230.000.010.000.000.00-1025.00%
AMGN190920C002400002019-08-30 12:01PM EDT240.000.090.000.000.00-2050.00%
AMGN190920C002500002019-08-30 12:01PM EDT250.000.050.000.000.00-2050.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMGN190920P000950002019-06-07 11:07AM EDT95.000.100.000.080.00-22229.69%
AMGN190920P001000002019-08-16 1:09PM EDT100.000.020.000.000.00-1050.00%
AMGN190920P001050002019-08-08 3:06PM EDT105.000.050.000.070.00--1196.88%
AMGN190920P001100002019-07-19 10:43AM EDT110.000.050.000.000.00-24050.00%
AMGN190920P001150002019-08-09 3:41PM EDT115.001.110.000.000.00-1150.00%
AMGN190920P001200002019-08-12 3:44PM EDT120.000.030.000.070.00-63157.03%
AMGN190920P001250002019-07-31 11:45AM EDT125.000.040.000.070.00-681145.31%
AMGN190920P001300002019-08-19 3:19PM EDT130.000.030.000.000.00-3050.00%
AMGN190920P001350002019-09-09 12:30PM EDT135.000.030.000.000.00-1050.00%
AMGN190920P001400002019-09-12 3:55PM EDT140.000.070.000.000.00-1050.00%
AMGN190920P001450002019-08-30 3:00PM EDT145.000.040.000.000.00-1050.00%
AMGN190920P001500002019-09-11 10:25AM EDT150.000.060.000.000.00-3050.00%
AMGN190920P001550002019-09-12 11:21AM EDT155.000.060.000.000.00-3050.00%
AMGN190920P001600002019-09-10 9:38AM EDT160.000.090.000.000.00-5050.00%
AMGN190920P001650002019-09-13 1:05PM EDT165.000.030.000.000.00-6025.00%
AMGN190920P001700002019-09-13 12:02PM EDT170.000.050.000.000.00-29025.00%
AMGN190920P001750002019-09-13 1:04PM EDT175.000.080.000.000.00-59025.00%
AMGN190920P001800002019-09-13 3:24PM EDT180.000.100.000.000.00-5012.50%
AMGN190920P001825002019-09-13 3:13PM EDT182.500.280.000.000.00-10012.50%
AMGN190920P001850002019-09-13 3:59PM EDT185.000.280.000.000.00-41012.50%
AMGN190920P001875002019-09-13 3:59PM EDT187.500.470.000.000.00-2406.25%
AMGN190920P001900002019-09-13 3:59PM EDT190.000.770.000.000.00-10106.25%
AMGN190920P001925002019-09-13 3:13PM EDT192.501.280.000.000.00-15803.13%
AMGN190920P001950002019-09-13 3:54PM EDT195.002.040.000.000.00-16500.78%
AMGN190920P001975002019-09-13 3:58PM EDT197.503.510.000.000.00-24400.00%
AMGN190920P002000002019-09-13 3:10PM EDT200.005.120.000.000.00-6500.00%
AMGN190920P002025002019-09-13 2:45PM EDT202.506.200.000.000.00-1800.00%
AMGN190920P002050002019-09-13 12:44PM EDT205.009.930.000.000.00-3900.00%
AMGN190920P002075002019-09-13 3:15PM EDT207.5012.780.000.000.00-3700.00%
AMGN190920P002100002019-09-13 2:48PM EDT210.0014.100.000.000.00-500.00%
AMGN190920P002125002019-09-10 9:53AM EDT212.5015.050.000.000.00-1400.00%
AMGN190920P002150002019-09-10 9:31AM EDT215.0014.650.000.000.00-6800.00%
AMGN190920P002175002019-08-28 11:16AM EDT217.509.550.000.000.00--10.00%
AMGN190920P002200002019-09-06 11:29AM EDT220.0011.510.000.000.00-200.00%
AMGN190920P002300002019-09-11 1:17PM EDT230.0032.400.000.000.00-12000.00%