AMGN - Amgen Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMGN190927C001725002019-08-20 2:52PM EDT172.5031.8022.9526.700.00--171.97%
AMGN190927C001750002019-08-20 2:50PM EDT175.0029.2020.0024.450.00--161.62%
AMGN190927C001775002019-08-19 12:00AM EDT177.5030.7015.6519.500.00---42.19%
AMGN190927C001825002019-09-16 9:50AM EDT182.5012.800.000.000.00-100.00%
AMGN190927C001850002019-09-20 3:59PM EDT185.0012.510.000.000.00-800.00%
AMGN190927C001875002019-09-18 9:42AM EDT187.5010.910.000.000.00-200.00%
AMGN190927C001900002019-09-20 3:55PM EDT190.007.730.000.000.00-100.00%
AMGN190927C001925002019-09-20 3:53PM EDT192.505.010.000.000.00-200.00%
AMGN190927C001950002019-09-20 3:59PM EDT195.003.610.000.000.00-2600.00%
AMGN190927C001975002019-09-20 3:59PM EDT197.501.870.000.000.00-31600.78%
AMGN190927C002000002019-09-20 3:29PM EDT200.001.090.000.000.00-38603.13%
AMGN190927C002025002019-09-20 3:59PM EDT202.500.400.000.000.00-20806.25%
AMGN190927C002050002019-09-20 3:55PM EDT205.000.120.000.000.00-8306.25%
AMGN190927C002075002019-09-20 12:34PM EDT207.500.050.000.000.00-11012.50%
AMGN190927C002100002019-09-17 3:01PM EDT210.000.060.000.000.00-10012.50%
AMGN190927C002125002019-09-13 3:46PM EDT212.500.050.000.000.00-14012.50%
AMGN190927C002150002019-09-16 10:32AM EDT215.000.120.000.000.00-24012.50%
AMGN190927C002175002019-09-10 3:42PM EDT217.500.100.000.000.00-20025.00%
AMGN190927C002200002019-09-10 11:18AM EDT220.000.070.000.000.00-2025.00%
AMGN190927C002225002019-09-11 11:15AM EDT222.500.100.000.000.00-1025.00%
AMGN190927C002250002019-09-09 11:57AM EDT225.000.050.000.000.00-2025.00%
AMGN190927C002275002019-09-10 9:41AM EDT227.500.07-0.000.00--025.00%
AMGN190927C002300002019-09-09 9:30AM EDT230.000.090.000.000.00-24025.00%
AMGN190927C002325002019-08-26 3:58PM EDT232.500.110.000.000.00-34025.00%
AMGN190927C002350002019-08-21 1:47PM EDT235.000.030.000.130.00--10866.21%
AMGN190927C002400002019-09-09 9:54AM EDT240.000.09-0.000.00--025.00%
PutsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMGN190927P001500002019-09-16 11:30AM EDT150.001.070.000.000.00--050.00%
AMGN190927P001575002019-08-29 10:52AM EDT157.500.150.000.000.00-1050.00%
AMGN190927P001600002019-09-18 9:31AM EDT160.000.080.000.000.00-1050.00%
AMGN190927P001625002019-09-06 10:40AM EDT162.500.190.000.000.00-5025.00%
AMGN190927P001650002019-08-27 1:38PM EDT165.000.200.000.000.00-2025.00%
AMGN190927P001675002019-08-19 2:20PM EDT167.500.230.010.500.00--178.13%
AMGN190927P001700002019-09-09 9:30AM EDT170.000.090.020.000.00--025.00%
AMGN190927P001725002019-08-12 12:31PM EDT172.500.650.002.060.00-3091.65%
AMGN190927P001750002019-09-11 2:27PM EDT175.000.350.000.000.00-1025.00%
AMGN190927P001775002019-09-16 2:38PM EDT177.500.240.000.000.00-4025.00%
AMGN190927P001800002019-09-20 3:32PM EDT180.000.060.000.000.00-17012.50%
AMGN190927P001825002019-09-20 3:47PM EDT182.500.090.000.000.00-21012.50%
AMGN190927P001850002019-09-20 3:52PM EDT185.000.140.000.000.00-14012.50%
AMGN190927P001875002019-09-20 1:40PM EDT187.500.200.000.000.00-12012.50%
AMGN190927P001900002019-09-20 3:56PM EDT190.000.320.000.000.00-6906.25%
AMGN190927P001925002019-09-20 3:59PM EDT192.500.800.000.000.00-33106.25%
AMGN190927P001950002019-09-20 3:55PM EDT195.001.340.000.000.00-27103.13%
AMGN190927P001975002019-09-20 3:58PM EDT197.502.020.000.000.00-34300.00%
AMGN190927P002000002019-09-20 3:55PM EDT200.003.230.000.000.00-11300.00%
AMGN190927P002025002019-09-20 3:12PM EDT202.505.190.000.000.00-4500.00%
AMGN190927P002050002019-09-20 3:22PM EDT205.007.450.000.000.00-1300.00%
AMGN190927P002075002019-09-11 10:28AM EDT207.5010.710.000.000.00-300.00%
AMGN190927P002100002019-09-10 9:49AM EDT210.0012.650.000.000.00-2000.00%
AMGN190927P002200002019-08-21 1:50PM EDT220.0016.8020.6525.000.00--094.97%
AMGN190927P002225002019-08-28 3:02PM EDT222.5016.550.000.000.00--00.00%
AMGN190927P002325002019-08-23 3:25PM EDT232.5032.620.000.000.00-1400.00%