AMGN - Amgen Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMGN200124C001800002020-01-16 3:24PM EST180.0059.8659.1063.700.00-10194.87%
AMGN200124C002000002019-12-16 12:09AM EST200.0037.9338.7543.000.00--0125.29%
AMGN200124C002100002020-01-16 10:37AM EST210.0032.8328.4532.65+7.43+29.25%1093.12%
AMGN200124C002225002019-12-16 12:09AM EST222.5016.6016.4020.600.00--070.41%
AMGN200124C002250002020-01-15 11:24AM EST225.0016.9214.4018.700.00--072.12%
AMGN200124C002275002020-01-13 1:27PM EST227.509.3711.7016.300.00--066.33%
AMGN200124C002300002020-01-17 12:36PM EST230.0011.209.4012.85-0.77-6.43%1047.34%
AMGN200124C002325002020-01-17 2:26PM EST232.508.306.8011.30-0.15-1.78%1051.66%
AMGN200124C002350002020-01-16 10:53AM EST235.009.024.508.95+1.77+24.41%3045.46%
AMGN200124C002375002020-01-17 2:41PM EST237.503.974.154.65-1.68-29.73%10018.53%
AMGN200124C002400002020-01-17 3:59PM EST240.002.552.422.66-0.70-21.54%918016.18%
AMGN200124C002425002020-01-17 3:57PM EST242.501.281.131.24-0.58-31.18%487015.02%
AMGN200124C002450002020-01-17 3:57PM EST245.000.290.360.44-0.68-70.10%580014.33%
AMGN200124C002475002020-01-17 3:39PM EST247.500.090.080.13-0.23-71.88%97014.36%
AMGN200124C002500002020-01-17 3:57PM EST250.000.070.000.05-0.08-53.33%29015.63%
AMGN200124C002525002020-01-16 1:54PM EST252.500.030.000.13-0.02-40.00%41022.85%
AMGN200124C002550002020-01-15 3:54PM EST255.000.050.000.130.00-10026.76%
AMGN200124C002575002020-01-13 12:21PM EST257.500.290.000.130.00-1030.57%
AMGN200124C002600002019-12-30 9:50AM EST260.000.280.000.130.00-1034.28%
AMGN200124C002625002020-01-13 12:21PM EST262.500.240.000.180.00-1040.14%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMGN200124P002000002019-12-12 12:52PM EST200.000.380.000.500.00-4085.35%
AMGN200124P002050002019-12-16 12:10AM EST205.000.680.000.170.00--064.06%
AMGN200124P002075002019-12-16 12:10AM EST207.500.830.000.260.00--063.77%
AMGN200124P002100002019-12-23 1:32PM EST210.000.300.010.720.00-6071.29%
AMGN200124P002125002019-12-16 12:10AM EST212.500.900.000.250.00--054.79%
AMGN200124P002150002020-01-14 11:49AM EST215.000.060.051.140.00-3068.36%
AMGN200124P002175002020-01-13 12:38PM EST217.500.200.000.670.00-8055.42%
AMGN200124P002200002020-01-14 2:51PM EST220.000.120.000.500.00-10055.27%
AMGN200124P002225002020-01-15 9:51AM EST222.500.100.000.130.00-4037.89%
AMGN200124P002250002020-01-17 3:54PM EST225.000.010.000.13-0.16-94.12%1033.50%
AMGN200124P002275002020-01-17 3:10PM EST227.500.050.000.13-0.30-85.71%40029.20%
AMGN200124P002300002020-01-17 3:57PM EST230.000.050.050.13-0.21-80.77%14024.71%
AMGN200124P002325002020-01-17 3:54PM EST232.500.150.090.15-0.24-61.54%42020.85%
AMGN200124P002350002020-01-17 3:49PM EST235.000.290.190.24-0.31-51.67%54018.16%
AMGN200124P002375002020-01-17 3:57PM EST237.500.440.460.52-0.59-57.28%86016.80%
AMGN200124P002400002020-01-17 3:59PM EST240.001.031.011.13-0.67-39.41%173015.80%
AMGN200124P002425002020-01-17 3:45PM EST242.502.612.082.35-0.35-11.82%15015.93%
AMGN200124P002450002020-01-17 11:50AM EST245.004.453.504.30+0.02+0.45%6018.43%
AMGN200124P002475002020-01-17 2:06PM EST247.506.704.608.30-0.75-10.07%1041.14%