Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240517C00185000 | 2024-03-15 9:30AM EDT | 185.00 | 89.05 | 81.80 | 84.30 | 0.00 | - | 1 | 1 | 0.00% |
| AMGN240517C00220000 | 2024-04-05 11:39AM EDT | 220.00 | 51.95 | 48.85 | 52.45 | 0.00 | - | 1 | 1 | 52.49% |
| AMGN240517C00230000 | 2024-04-01 10:06AM EDT | 230.00 | 52.33 | 39.15 | 42.40 | 0.00 | - | - | 1 | 60.22% |
| AMGN240517C00235000 | 2024-04-19 2:49PM EDT | 235.00 | 34.10 | 35.70 | 36.70 | 0.00 | - | 1 | 4 | 48.94% |
| AMGN240517C00240000 | 2024-04-22 9:51AM EDT | 240.00 | 31.90 | 31.10 | 32.65 | 0.00 | - | 1 | 16 | 50.24% |
| AMGN240517C00245000 | 2024-04-26 12:01PM EDT | 245.00 | 26.50 | 26.55 | 28.00 | -1.57 | -5.59% | 1 | 19 | 46.39% |
| AMGN240517C00250000 | 2024-04-23 1:44PM EDT | 250.00 | 26.50 | 22.15 | 22.75 | 0.00 | - | 1 | 28 | 38.78% |
| AMGN240517C00255000 | 2024-04-23 1:51PM EDT | 255.00 | 22.00 | 17.95 | 19.45 | 0.00 | - | 1 | 34 | 40.91% |
| AMGN240517C00260000 | 2024-04-25 12:45PM EDT | 260.00 | 15.29 | 14.35 | 14.70 | +1.29 | +9.21% | 6 | 83 | 34.82% |
| AMGN240517C00265000 | 2024-04-26 3:54PM EDT | 265.00 | 11.35 | 11.15 | 11.40 | -0.20 | -1.73% | 82 | 1,684 | 33.94% |
| AMGN240517C00270000 | 2024-04-26 3:54PM EDT | 270.00 | 8.45 | 8.30 | 8.50 | +0.15 | +1.81% | 40 | 451 | 32.95% |
| AMGN240517C00275000 | 2024-04-26 3:54PM EDT | 275.00 | 6.19 | 5.95 | 6.15 | +0.94 | +17.90% | 11 | 585 | 32.31% |
| AMGN240517C00280000 | 2024-04-26 3:09PM EDT | 280.00 | 4.65 | 4.15 | 4.30 | +0.45 | +10.71% | 87 | 993 | 31.83% |
| AMGN240517C00285000 | 2024-04-26 3:20PM EDT | 285.00 | 3.15 | 2.77 | 2.89 | +0.36 | +12.90% | 102 | 2,096 | 31.40% |
| AMGN240517C00290000 | 2024-04-26 3:58PM EDT | 290.00 | 1.87 | 1.81 | 1.93 | 0.00 | - | 278 | 414 | 31.40% |
| AMGN240517C00295000 | 2024-04-26 3:48PM EDT | 295.00 | 1.33 | 1.15 | 1.23 | +0.08 | +6.40% | 33 | 689 | 31.25% |
| AMGN240517C00300000 | 2024-04-26 3:25PM EDT | 300.00 | 0.88 | 0.72 | 0.80 | +0.09 | +11.39% | 16 | 1,169 | 31.54% |
| AMGN240517C00305000 | 2024-04-26 3:36PM EDT | 305.00 | 0.56 | 0.44 | 0.52 | +0.03 | +5.66% | 19 | 536 | 31.93% |
| AMGN240517C00310000 | 2024-04-26 3:25PM EDT | 310.00 | 0.39 | 0.22 | 0.37 | +0.04 | +11.43% | 6 | 1,864 | 32.94% |
| AMGN240517C00315000 | 2024-04-26 3:36PM EDT | 315.00 | 0.31 | 0.08 | 0.43 | +0.06 | +24.00% | 3 | 171 | 36.99% |
| AMGN240517C00320000 | 2024-04-22 10:03AM EDT | 320.00 | 0.30 | 0.05 | 0.84 | 0.00 | - | 34 | 152 | 45.70% |
| AMGN240517C00325000 | 2024-04-26 10:25AM EDT | 325.00 | 0.13 | 0.10 | 0.20 | -0.06 | -31.58% | 1 | 329 | 37.74% |
| AMGN240517C00330000 | 2024-04-23 1:45PM EDT | 330.00 | 0.20 | 0.01 | 0.71 | 0.00 | - | 5 | 910 | 50.20% |
| AMGN240517C00335000 | 2024-04-12 11:51AM EDT | 335.00 | 0.29 | 0.00 | 0.66 | 0.00 | - | 5 | 88 | 52.37% |
| AMGN240517C00340000 | 2024-04-09 2:40PM EDT | 340.00 | 0.24 | 0.00 | 0.61 | 0.00 | - | 11 | 17 | 54.37% |
| AMGN240517C00345000 | 2024-02-29 1:29PM EDT | 345.00 | 0.34 | 0.17 | 1.25 | 0.00 | - | - | 11 | 58.72% |
| AMGN240517C00350000 | 2024-04-23 10:04AM EDT | 350.00 | 0.01 | 0.00 | 0.58 | 0.00 | - | 2 | 6 | 52.83% |
| AMGN240517C00355000 | 2024-02-23 12:27PM EDT | 355.00 | 0.60 | 0.08 | 0.81 | 0.00 | - | 18 | 18 | 59.08% |
| AMGN240517C00360000 | 2024-04-22 1:47PM EDT | 360.00 | 0.10 | 0.00 | 0.57 | 0.00 | - | 1 | 2 | 57.42% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240517P00145000 | 2024-04-15 9:30AM EDT | 145.00 | 0.20 | 0.00 | 0.56 | 0.00 | - | 6 | 17 | 118.36% |
| AMGN240517P00180000 | 2024-04-19 10:08AM EDT | 180.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 79.39% |
| AMGN240517P00200000 | 2024-04-22 10:08AM EDT | 200.00 | 0.22 | 0.05 | 0.80 | 0.00 | - | 2 | 9 | 66.41% |
| AMGN240517P00210000 | 2024-03-20 10:01AM EDT | 210.00 | 0.42 | 0.06 | 1.30 | 0.00 | - | 1 | 11 | 62.31% |
| AMGN240517P00215000 | 2024-04-10 1:55PM EDT | 215.00 | 0.48 | 0.05 | 0.75 | 0.00 | - | 6 | 14 | 51.95% |
| AMGN240517P00220000 | 2024-04-26 10:02AM EDT | 220.00 | 0.08 | 0.09 | 0.99 | -0.35 | -81.40% | 1 | 32 | 50.29% |
| AMGN240517P00225000 | 2024-04-24 9:57AM EDT | 225.00 | 0.27 | 0.22 | 1.56 | 0.00 | - | 2 | 51 | 50.83% |
| AMGN240517P00230000 | 2024-04-25 2:16PM EDT | 230.00 | 0.45 | 0.19 | 0.52 | 0.00 | - | 1 | 508 | 40.82% |
| AMGN240517P00235000 | 2024-04-26 1:54PM EDT | 235.00 | 0.58 | 0.59 | 0.67 | -0.18 | -23.68% | 9 | 52 | 38.40% |
| AMGN240517P00240000 | 2024-04-26 3:36PM EDT | 240.00 | 0.88 | 0.90 | 0.97 | -0.30 | -25.42% | 18 | 127 | 36.99% |
| AMGN240517P00245000 | 2024-04-26 2:04PM EDT | 245.00 | 1.32 | 1.39 | 1.49 | -0.41 | -23.70% | 10 | 153 | 36.30% |
| AMGN240517P00250000 | 2024-04-26 3:36PM EDT | 250.00 | 2.08 | 2.11 | 2.25 | -0.31 | -12.97% | 20 | 596 | 35.76% |
| AMGN240517P00255000 | 2024-04-26 2:50PM EDT | 255.00 | 3.08 | 3.20 | 3.35 | -0.47 | -13.24% | 7 | 215 | 35.49% |
| AMGN240517P00260000 | 2024-04-26 3:06PM EDT | 260.00 | 4.55 | 4.60 | 4.80 | -0.73 | -13.83% | 19 | 386 | 35.18% |
| AMGN240517P00265000 | 2024-04-26 3:32PM EDT | 265.00 | 6.25 | 6.50 | 6.70 | -0.74 | -10.59% | 40 | 570 | 35.06% |
| AMGN240517P00270000 | 2024-04-26 3:25PM EDT | 270.00 | 8.57 | 8.85 | 9.05 | -0.38 | -4.25% | 18 | 424 | 35.00% |
| AMGN240517P00275000 | 2024-04-26 1:53PM EDT | 275.00 | 11.55 | 11.60 | 12.40 | -0.89 | -7.15% | 37 | 265 | 37.15% |
| AMGN240517P00280000 | 2024-04-26 2:50PM EDT | 280.00 | 14.46 | 14.90 | 15.35 | -1.14 | -7.31% | 6 | 1,325 | 36.17% |
| AMGN240517P00285000 | 2024-04-24 11:32AM EDT | 285.00 | 16.05 | 17.60 | 20.20 | 0.00 | - | 1 | 120 | 41.88% |
| AMGN240517P00290000 | 2024-04-25 1:45PM EDT | 290.00 | 23.12 | 21.85 | 24.90 | 0.00 | - | 1 | 178 | 46.34% |
| AMGN240517P00295000 | 2024-04-17 3:41PM EDT | 295.00 | 32.18 | 26.10 | 28.60 | 0.00 | - | 1 | 20 | 45.29% |
| AMGN240517P00300000 | 2024-04-22 3:34PM EDT | 300.00 | 31.00 | 31.45 | 32.45 | 0.00 | - | 5 | 28 | 43.56% |
| AMGN240517P00305000 | 2024-03-25 3:50PM EDT | 305.00 | 27.80 | 31.85 | 35.30 | 0.00 | - | 1 | 4 | 28.32% |
| AMGN240517P00310000 | 2024-04-16 12:54PM EDT | 310.00 | 46.13 | 39.50 | 42.40 | 0.00 | - | 1 | 2 | 51.66% |
| AMGN240517P00320000 | 2024-02-27 12:01PM EDT | 320.00 | 40.34 | 36.20 | 37.55 | 0.00 | - | - | 0 | 0.00% |
| AMGN240517P00325000 | 2024-03-01 2:32PM EDT | 325.00 | 44.47 | 40.30 | 42.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.