AMGN - Amgen Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:205.00
CallsforOctober 25, 2019
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN191025C00205000 | 2019-10-22 9:36AM EDT | 2019-10-25 | 1.34 | 1.22 | 1.40 | +0.58 | +76.32% | 10 | 0 | 22.19% |
| AMGN191101C00205000 | 2019-10-22 9:37AM EDT | 2019-11-01 | 3.35 | 3.25 | 3.45 | +0.60 | +21.82% | 22 | 0 | 28.05% |
| AMGN191108C00205000 | 2019-10-22 9:35AM EDT | 2019-11-08 | 3.85 | 3.80 | 3.95 | +0.85 | +28.33% | 22 | 0 | 24.70% |
| AMGN191115C00205000 | 2019-10-21 3:51PM EDT | 2019-11-15 | 3.50 | 4.10 | 4.35 | 0.00 | - | 83 | 0 | 22.84% |
| AMGN191122C00205000 | 2019-10-22 9:37AM EDT | 2019-11-22 | 4.67 | 4.40 | 5.05 | +1.17 | +33.43% | 1 | 0 | 23.10% |
| AMGN191129C00205000 | 2019-10-21 3:12PM EDT | 2019-11-29 | 4.00 | 4.70 | 5.40 | 0.00 | - | 4 | 0 | 22.24% |
| AMGN200117C00205000 | 2019-10-22 9:31AM EDT | 2020-01-17 | 7.60 | 7.45 | 7.70 | +1.40 | +22.58% | 1 | 0 | 20.56% |
| AMGN200417C00205000 | 2019-10-21 1:01PM EDT | 2020-04-17 | 10.02 | 10.35 | 12.40 | 0.00 | - | 1 | 0 | 22.67% |
| AMGN200619C00205000 | 2019-10-18 2:56PM EDT | 2020-06-19 | 13.07 | 12.50 | 14.45 | 0.00 | - | 2 | 0 | 22.59% |
| AMGN210115C00205000 | 2019-10-21 1:46PM EDT | 2021-01-15 | 18.60 | 17.60 | 21.30 | 0.00 | - | 4 | 0 | 24.12% |
| AMGN220121C00205000 | 2019-10-14 12:11AM EDT | 2022-01-21 | 23.50 | 22.50 | 27.00 | 0.00 | - | 10 | 0 | 22.58% |
PutsforOctober 25, 2019
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN191025P00205000 | 2019-10-21 2:46PM EDT | 2019-10-25 | 3.27 | 1.85 | 2.01 | 0.00 | - | 10 | 0 | 16.38% |
| AMGN191101P00205000 | 2019-10-22 9:37AM EDT | 2019-11-01 | 3.95 | 3.95 | 4.00 | -1.30 | -24.76% | 15 | 0 | 24.21% |
| AMGN191108P00205000 | 2019-10-17 9:35AM EDT | 2019-11-08 | 5.05 | 4.30 | 4.55 | 0.00 | - | 10 | 0 | 21.99% |
| AMGN191115P00205000 | 2019-10-21 3:03PM EDT | 2019-11-15 | 6.51 | 5.40 | 5.70 | 0.00 | - | 14 | 0 | 24.07% |
| AMGN191122P00205000 | 2019-10-21 3:03PM EDT | 2019-11-22 | 6.99 | 5.75 | 6.85 | 0.00 | - | 2 | 0 | 26.06% |
| AMGN191129P00205000 | 2019-10-18 10:05AM EDT | 2019-11-29 | 6.70 | 5.05 | 7.00 | 0.00 | - | 1 | 0 | 24.16% |
| AMGN200117P00205000 | 2019-10-21 9:39AM EDT | 2020-01-17 | 9.67 | 8.60 | 8.95 | 0.00 | - | 1 | 0 | 20.97% |
| AMGN200417P00205000 | 2019-10-18 12:22PM EDT | 2020-04-17 | 14.50 | 13.05 | 13.55 | 0.00 | - | 4 | 0 | 22.79% |
| AMGN200619P00205000 | 2019-10-18 12:41PM EDT | 2020-06-19 | 17.70 | 15.20 | 17.25 | 0.00 | - | 1 | 0 | 25.20% |
| AMGN210115P00205000 | 2019-10-10 1:49PM EDT | 2021-01-15 | 27.15 | 21.60 | 25.25 | 0.00 | - | - | 0 | 27.34% |