AMGN - Amgen Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:205.00
CallsforJanuary 31, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN200131C00205000 | 2020-01-13 10:09AM EST | 2020-01-31 | 31.74 | 23.65 | 27.80 | 0.00 | - | - | 5 | 108.63% |
| AMGN200221C00205000 | 2020-01-22 3:07PM EST | 2020-02-21 | 32.21 | 25.60 | 26.95 | 0.00 | - | 2 | 2 | 57.13% |
| AMGN200417C00205000 | 2020-01-21 10:55AM EST | 2020-04-17 | 34.46 | 26.45 | 28.25 | 0.00 | - | 1 | 296 | 38.61% |
| AMGN200515C00205000 | 2020-01-13 11:45AM EST | 2020-05-15 | 33.05 | 27.50 | 29.55 | 0.00 | - | 10 | 239 | 36.54% |
| AMGN200619C00205000 | 2020-01-14 12:14PM EST | 2020-06-19 | 36.99 | 27.75 | 30.50 | 0.00 | - | 1 | 663 | 33.84% |
| AMGN200717C00205000 | 2020-01-08 1:26PM EST | 2020-07-17 | 38.00 | 28.65 | 31.30 | 0.00 | - | 3 | 9 | 32.50% |
| AMGN210115C00205000 | 2020-01-17 3:44PM EST | 2021-01-15 | 42.79 | 33.40 | 36.55 | 0.00 | - | 1 | 456 | 29.44% |
| AMGN220121C00205000 | 2019-12-16 11:20AM EST | 2022-01-21 | 50.31 | 46.35 | 50.00 | 0.00 | - | 13 | 0 | 32.31% |
PutsforJanuary 31, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN200207P00205000 | 2020-01-02 12:19PM EST | 2020-02-07 | 0.56 | 0.04 | 0.76 | 0.00 | - | 3 | 17 | 38.14% |
| AMGN200214P00205000 | 2020-01-07 11:52AM EST | 2020-02-14 | 0.65 | 0.15 | 1.20 | 0.00 | - | - | 1 | 35.52% |
| AMGN200221P00205000 | 2020-01-24 9:48AM EST | 2020-02-21 | 0.60 | 0.58 | 0.66 | +0.08 | +15.38% | 3 | 124 | 25.98% |
| AMGN200228P00205000 | 2020-01-21 10:46AM EST | 2020-02-28 | 0.49 | 0.35 | 1.31 | 0.00 | - | 4 | 15 | 28.28% |
| AMGN200320P00205000 | 2020-01-23 10:19AM EST | 2020-03-20 | 1.30 | 1.31 | 1.50 | 0.00 | - | - | - | 23.37% |
| AMGN200417P00205000 | 2020-01-22 11:16AM EST | 2020-04-17 | 1.60 | 1.91 | 2.51 | 0.00 | - | 1 | 333 | 22.94% |
| AMGN200515P00205000 | 2020-01-24 9:34AM EST | 2020-05-15 | 3.05 | 3.35 | 4.00 | +0.52 | +20.55% | 3 | 159 | 24.16% |
| AMGN200619P00205000 | 2020-01-24 9:34AM EST | 2020-06-19 | 4.10 | 4.35 | 5.15 | +0.92 | +28.93% | 3 | 539 | 23.74% |
| AMGN200717P00205000 | 2020-01-17 9:59AM EST | 2020-07-17 | 3.90 | 5.05 | 5.80 | 0.00 | - | 6 | 54 | 23.09% |
| AMGN210115P00205000 | 2020-01-23 3:52PM EST | 2021-01-15 | 10.65 | 11.20 | 12.30 | 0.00 | - | 73 | 446 | 24.82% |
| AMGN220121P00205000 | 2019-12-27 3:48PM EST | 2022-01-21 | 17.40 | 18.10 | 21.60 | 0.00 | - | 1 | 2 | 25.57% |