Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240510C00240000 | 2024-04-24 3:09PM EDT | 240.00 | 35.00 | 33.65 | 36.75 | 0.00 | - | 2 | 2 | 62.45% |
| AMGN240510C00250000 | 2024-04-30 1:02PM EDT | 250.00 | 25.69 | 24.85 | 26.10 | -1.18 | -4.39% | 3 | 4 | 50.67% |
| AMGN240510C00252500 | 2024-04-26 9:32AM EDT | 252.50 | 18.90 | 21.80 | 23.45 | 0.00 | - | 1 | 1 | 51.32% |
| AMGN240510C00255000 | 2024-04-24 3:01PM EDT | 255.00 | 21.43 | 19.55 | 21.15 | 0.00 | - | - | 1 | 48.93% |
| AMGN240510C00260000 | 2024-04-24 10:11AM EDT | 260.00 | 17.01 | 15.95 | 17.00 | 0.00 | - | 1 | 12 | 46.63% |
| AMGN240510C00262500 | 2024-04-30 9:48AM EDT | 262.50 | 14.10 | 13.90 | 15.05 | +2.10 | +17.50% | 8 | 1 | 45.59% |
| AMGN240510C00265000 | 2024-04-25 1:03PM EDT | 265.00 | 10.35 | 12.65 | 13.25 | 0.00 | - | 1 | 5 | 44.96% |
| AMGN240510C00267500 | 2024-04-25 1:49PM EDT | 267.50 | 9.30 | 11.00 | 11.50 | 0.00 | - | - | 6 | 43.99% |
| AMGN240510C00270000 | 2024-04-29 2:52PM EDT | 270.00 | 11.10 | 9.45 | 9.95 | 0.00 | - | 15 | 89 | 43.57% |
| AMGN240510C00272500 | 2024-04-30 3:59PM EDT | 272.50 | 8.40 | 8.15 | 8.40 | -0.75 | -8.20% | 30 | 35 | 42.46% |
| AMGN240510C00275000 | 2024-04-30 3:57PM EDT | 275.00 | 7.00 | 6.85 | 7.10 | -0.85 | -10.83% | 38 | 140 | 42.04% |
| AMGN240510C00277500 | 2024-04-30 3:57PM EDT | 277.50 | 5.85 | 5.75 | 5.95 | -1.16 | -16.55% | 31 | 52 | 41.74% |
| AMGN240510C00280000 | 2024-04-30 3:15PM EDT | 280.00 | 5.24 | 4.60 | 4.90 | -0.41 | -7.26% | 39 | 171 | 41.27% |
| AMGN240510C00282500 | 2024-04-30 11:12AM EDT | 282.50 | 3.73 | 3.75 | 4.05 | -0.87 | -18.91% | 3 | 62 | 41.22% |
| AMGN240510C00285000 | 2024-04-30 3:49PM EDT | 285.00 | 3.45 | 3.05 | 3.25 | -0.13 | -3.63% | 51 | 67 | 40.77% |
| AMGN240510C00287500 | 2024-04-30 3:19PM EDT | 287.50 | 2.44 | 2.38 | 2.60 | -0.45 | -15.57% | 86 | 21 | 40.54% |
| AMGN240510C00290000 | 2024-04-30 3:50PM EDT | 290.00 | 2.20 | 1.88 | 2.13 | -0.11 | -4.76% | 20 | 54 | 40.89% |
| AMGN240510C00292500 | 2024-04-30 3:24PM EDT | 292.50 | 1.56 | 1.44 | 1.65 | -0.27 | -14.75% | 17 | 10 | 40.52% |
| AMGN240510C00295000 | 2024-04-30 3:18PM EDT | 295.00 | 1.49 | 1.09 | 1.34 | +0.09 | +6.43% | 11 | 30 | 40.94% |
| AMGN240510C00300000 | 2024-04-30 11:41AM EDT | 300.00 | 0.69 | 0.57 | 0.82 | -0.22 | -24.18% | 10 | 142 | 41.07% |
| AMGN240510C00305000 | 2024-04-30 1:19PM EDT | 305.00 | 0.47 | 0.36 | 0.56 | +0.09 | +23.68% | 41 | 24 | 42.48% |
| AMGN240510C00310000 | 2024-04-29 3:34PM EDT | 310.00 | 0.17 | 0.18 | 0.38 | 0.00 | - | 3 | 13 | 43.80% |
| AMGN240510C00315000 | 2024-04-05 9:55AM EDT | 315.00 | 0.46 | 0.03 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| AMGN240510C00320000 | 2024-04-19 3:15PM EDT | 320.00 | 0.18 | 0.00 | 1.37 | 0.00 | - | 2 | 2 | 58.98% |
| AMGN240510C00330000 | 2024-04-01 10:37AM EDT | 330.00 | 0.44 | 0.00 | 1.31 | 0.00 | - | - | 2 | 67.29% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240510P00200000 | 2024-04-23 10:32AM EDT | 200.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 78.13% |
| AMGN240510P00215000 | 2024-04-15 10:02AM EDT | 215.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| AMGN240510P00220000 | 2024-04-10 1:35PM EDT | 220.00 | 0.40 | 0.05 | 0.56 | 0.00 | - | - | 9 | 69.43% |
| AMGN240510P00225000 | 2024-04-29 2:02PM EDT | 225.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | 5 | 47 | 73.58% |
| AMGN240510P00230000 | 2024-04-30 10:42AM EDT | 230.00 | 0.15 | 0.03 | 0.57 | -0.28 | -65.12% | 1 | 8 | 57.13% |
| AMGN240510P00235000 | 2024-04-22 11:41AM EDT | 235.00 | 0.56 | 0.09 | 0.75 | 0.00 | - | 6 | 35 | 54.54% |
| AMGN240510P00240000 | 2024-04-26 2:35PM EDT | 240.00 | 0.47 | 0.11 | 1.55 | 0.00 | - | 3 | 17 | 56.15% |
| AMGN240510P00242500 | 2024-04-30 3:07PM EDT | 242.50 | 0.37 | 0.25 | 0.49 | -0.04 | -9.76% | 2 | 9 | 46.73% |
| AMGN240510P00245000 | 2024-04-30 3:07PM EDT | 245.00 | 0.45 | 0.43 | 0.53 | -0.57 | -55.88% | 42 | 49 | 44.34% |
| AMGN240510P00247500 | 2024-04-26 9:41AM EDT | 247.50 | 1.27 | 0.57 | 0.85 | 0.00 | - | 10 | 10 | 46.14% |
| AMGN240510P00250000 | 2024-04-29 12:22PM EDT | 250.00 | 0.78 | 0.75 | 0.89 | 0.00 | - | 3 | 34 | 43.19% |
| AMGN240510P00252500 | 2024-04-30 9:52AM EDT | 252.50 | 1.09 | 0.97 | 1.12 | +0.28 | +34.57% | 8 | 16 | 42.41% |
| AMGN240510P00255000 | 2024-04-30 3:47PM EDT | 255.00 | 1.16 | 1.23 | 1.43 | -0.02 | -1.69% | 1 | 92 | 41.87% |
| AMGN240510P00257500 | 2024-04-30 3:20PM EDT | 257.50 | 1.68 | 1.64 | 1.87 | -0.13 | -7.18% | 2 | 11 | 41.86% |
| AMGN240510P00260000 | 2024-04-30 3:32PM EDT | 260.00 | 2.00 | 2.07 | 2.30 | +0.10 | +5.26% | 2 | 195 | 41.04% |
| AMGN240510P00262500 | 2024-04-30 3:20PM EDT | 262.50 | 2.70 | 2.68 | 2.96 | +0.05 | +1.89% | 6 | 21 | 41.22% |
| AMGN240510P00265000 | 2024-04-30 3:47PM EDT | 265.00 | 3.07 | 3.35 | 3.65 | -0.73 | -19.21% | 15 | 109 | 40.82% |
| AMGN240510P00267500 | 2024-04-30 3:16PM EDT | 267.50 | 4.25 | 4.15 | 4.50 | +0.32 | +8.14% | 1 | 21 | 40.69% |
| AMGN240510P00270000 | 2024-04-30 12:38PM EDT | 270.00 | 5.25 | 5.10 | 5.45 | +0.36 | +7.36% | 11 | 79 | 40.38% |
| AMGN240510P00272500 | 2024-04-30 3:59PM EDT | 272.50 | 6.35 | 6.20 | 6.40 | +1.05 | +19.81% | 8 | 7 | 39.34% |
| AMGN240510P00275000 | 2024-04-30 3:47PM EDT | 275.00 | 6.80 | 7.40 | 7.60 | +0.45 | +7.09% | 3 | 25 | 38.95% |
| AMGN240510P00277500 | 2024-04-30 9:50AM EDT | 277.50 | 9.05 | 8.70 | 9.00 | -2.55 | -21.98% | 4 | 6 | 38.88% |
| AMGN240510P00280000 | 2024-04-30 11:12AM EDT | 280.00 | 9.58 | 10.15 | 10.50 | +0.03 | +0.31% | 10 | 16 | 38.61% |
| AMGN240510P00285000 | 2024-04-29 1:22PM EDT | 285.00 | 12.60 | 13.35 | 14.70 | 0.00 | - | 10 | 16 | 43.26% |
| AMGN240510P00287500 | 2024-04-29 1:22PM EDT | 287.50 | 14.40 | 15.20 | 15.90 | 0.00 | - | 10 | 12 | 38.70% |
| AMGN240510P00290000 | 2024-04-15 10:43AM EDT | 290.00 | 24.20 | 17.05 | 18.35 | 0.00 | - | 5 | 7 | 42.11% |
| AMGN240510P00295000 | 2024-04-01 1:08PM EDT | 295.00 | 16.99 | 20.45 | 23.25 | 0.00 | - | - | 1 | 48.44% |
| AMGN240510P00300000 | 2024-04-19 1:25PM EDT | 300.00 | 32.80 | 25.15 | 28.05 | 0.00 | - | 1 | 4 | 53.32% |
| AMGN240510P00310000 | 2024-04-04 12:07PM EDT | 310.00 | 36.65 | 33.95 | 37.10 | 0.00 | - | 5 | 0 | 54.69% |
© 2024 Yahoo. All rights reserved.