AMGN - Amgen Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:215.00
CallsforJanuary 17, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN200117C00215000 | 2020-01-16 3:48PM EST | 2020-01-17 | 25.44 | 25.25 | 26.10 | -1.91 | -6.98% | 126 | 0 | 125.59% |
| AMGN200221C00215000 | 2020-01-16 3:48PM EST | 2020-02-21 | 26.09 | 25.55 | 26.75 | -0.46 | -1.73% | 111 | 0 | 30.77% |
| AMGN200417C00215000 | 2020-01-14 12:32PM EST | 2020-04-17 | 26.59 | 26.85 | 27.60 | 0.00 | - | 5 | 0 | 22.54% |
| AMGN200515C00215000 | 2019-12-20 9:52AM EST | 2020-05-15 | 31.19 | 27.40 | 29.15 | 0.00 | - | 2 | 0 | 24.17% |
| AMGN200619C00215000 | 2020-01-15 1:27PM EST | 2020-06-19 | 29.90 | 27.95 | 30.05 | 0.00 | - | 1 | 0 | 23.32% |
| AMGN200717C00215000 | 2020-01-02 11:49AM EST | 2020-07-17 | 30.58 | 28.60 | 30.75 | 0.00 | - | 10 | 0 | 22.87% |
| AMGN210115C00215000 | 2020-01-14 1:05PM EST | 2021-01-15 | 35.70 | 35.15 | 35.85 | 0.00 | - | 77 | 0 | 22.87% |
| AMGN220121C00215000 | 2019-12-18 11:36AM EST | 2022-01-21 | 44.09 | 39.05 | 42.00 | 0.00 | - | 1 | 0 | 21.36% |
PutsforJanuary 17, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN200117P00215000 | 2020-01-16 2:20PM EST | 2020-01-17 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 4 | 0 | 95.31% |
| AMGN200124P00215000 | 2020-01-14 11:49AM EST | 2020-01-24 | 0.06 | 0.05 | 1.14 | 0.00 | - | 3 | 0 | 52.44% |
| AMGN200131P00215000 | 2020-01-16 10:22AM EST | 2020-01-31 | 0.27 | 0.03 | 0.73 | -0.30 | -52.63% | 1 | 0 | 40.28% |
| AMGN200207P00215000 | 2020-01-15 10:35AM EST | 2020-02-07 | 0.47 | 0.32 | 0.43 | 0.00 | - | 2 | 0 | 29.37% |
| AMGN200214P00215000 | 2020-01-10 11:47AM EST | 2020-02-14 | 1.18 | 0.20 | 2.14 | 0.00 | - | 100 | 0 | 39.80% |
| AMGN200221P00215000 | 2020-01-16 3:42PM EST | 2020-02-21 | 0.75 | 0.71 | 0.77 | -0.07 | -8.54% | 7 | 0 | 26.34% |
| AMGN200417P00215000 | 2020-01-16 10:26AM EST | 2020-04-17 | 2.28 | 2.20 | 2.40 | -0.34 | -12.98% | 1 | 0 | 23.26% |
| AMGN200515P00215000 | 2020-01-09 3:28PM EST | 2020-05-15 | 4.80 | 3.65 | 3.90 | 0.00 | - | 6 | 0 | 24.59% |
| AMGN200619P00215000 | 2020-01-16 10:36AM EST | 2020-06-19 | 4.60 | 4.70 | 5.20 | -0.27 | -5.54% | 1 | 0 | 24.54% |
| AMGN200717P00215000 | 2020-01-13 12:32PM EST | 2020-07-17 | 7.05 | 5.50 | 5.95 | 0.00 | - | 6 | 0 | 24.06% |
| AMGN210115P00215000 | 2020-01-17 9:38AM EST | 2021-01-15 | 12.55 | 12.30 | 12.65 | +0.35 | +2.87% | 1 | 0 | 25.61% |
| AMGN220121P00215000 | 2019-11-18 11:05AM EST | 2022-01-21 | 28.30 | 18.35 | 22.55 | 0.00 | - | 4 | 14 | 26.35% |