Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240621C00110000 | 2024-02-14 4:38PM EDT | 110.00 | 180.10 | 157.60 | 162.00 | 0.00 | - | 2 | 0 | 140.92% |
| AMGN240621C00115000 | 2024-02-14 4:38PM EDT | 115.00 | 175.15 | 152.60 | 157.00 | 0.00 | - | 2 | 0 | 134.67% |
| AMGN240621C00125000 | 2023-08-17 1:39PM EDT | 125.00 | 142.10 | 135.10 | 137.80 | 0.00 | - | 1 | 1 | 0.00% |
| AMGN240621C00130000 | 2024-02-14 4:58PM EDT | 130.00 | 159.87 | 137.65 | 142.00 | 0.00 | - | 1 | 0 | 117.46% |
| AMGN240621C00135000 | 2024-02-14 4:59PM EDT | 135.00 | 154.86 | 132.60 | 137.00 | 0.00 | - | 6 | 0 | 112.16% |
| AMGN240621C00150000 | 2023-03-21 9:54AM EDT | 150.00 | 86.00 | 95.70 | 98.20 | 0.00 | - | 1 | 1 | 0.00% |
| AMGN240621C00155000 | 2023-07-06 12:55PM EDT | 155.00 | 71.85 | 87.75 | 91.50 | 0.00 | - | - | 1 | 0.00% |
| AMGN240621C00160000 | 2024-03-20 3:15PM EDT | 160.00 | 112.93 | 107.85 | 111.00 | 0.00 | - | 1 | 13 | 76.64% |
| AMGN240621C00165000 | 2023-07-19 3:21PM EDT | 165.00 | 71.05 | 98.60 | 102.25 | 0.00 | - | 2 | 2 | 0.00% |
| AMGN240621C00170000 | 2023-10-24 10:06AM EDT | 170.00 | 105.09 | 96.85 | 99.40 | 0.00 | - | 5 | 4 | 0.00% |
| AMGN240621C00175000 | 2023-12-14 4:46PM EDT | 175.00 | 102.52 | 130.70 | 134.55 | 0.00 | - | 1 | 5 | 229.05% |
| AMGN240621C00180000 | 2023-09-20 10:30AM EDT | 180.00 | 92.18 | 100.15 | 103.95 | 0.00 | - | 5 | 3 | 124.74% |
| AMGN240621C00185000 | 2023-07-17 12:23PM EDT | 185.00 | 50.05 | 82.45 | 85.10 | 0.00 | - | 1 | 9 | 41.21% |
| AMGN240621C00190000 | 2023-04-04 12:42PM EDT | 190.00 | 64.65 | 48.80 | 52.20 | 0.00 | - | 1 | 1 | 0.00% |
| AMGN240621C00195000 | 2023-09-22 10:16AM EDT | 195.00 | 78.91 | 86.05 | 88.30 | 0.00 | - | 5 | 23 | 108.14% |
| AMGN240621C00200000 | 2024-03-20 3:15PM EDT | 200.00 | 73.48 | 67.85 | 71.15 | 0.00 | - | 1 | 25 | 49.39% |
| AMGN240621C00210000 | 2024-02-14 1:52PM EDT | 210.00 | 79.65 | 59.45 | 62.90 | 0.00 | - | 36 | 53 | 54.18% |
| AMGN240621C00220000 | 2024-04-23 12:37PM EDT | 220.00 | 54.67 | 50.45 | 52.30 | 0.00 | - | 1 | 37 | 43.51% |
| AMGN240621C00225000 | 2024-04-22 10:09AM EDT | 225.00 | 47.95 | 45.15 | 46.80 | 0.00 | - | 1 | 4 | 37.23% |
| AMGN240621C00230000 | 2024-04-24 10:59AM EDT | 230.00 | 45.39 | 41.00 | 42.20 | 0.00 | - | 2 | 252 | 35.90% |
| AMGN240621C00235000 | 2024-03-26 10:20AM EDT | 235.00 | 50.42 | 34.75 | 36.60 | 0.00 | - | 3 | 3 | 29.44% |
| AMGN240621C00240000 | 2024-04-24 2:02PM EDT | 240.00 | 36.81 | 31.30 | 33.90 | 0.00 | - | 1 | 317 | 35.52% |
| AMGN240621C00245000 | 2024-04-16 11:20AM EDT | 245.00 | 25.20 | 28.10 | 29.55 | 0.00 | - | - | 2 | 33.72% |
| AMGN240621C00250000 | 2024-04-15 2:20PM EDT | 250.00 | 22.90 | 24.05 | 24.60 | 0.00 | - | 1 | 745 | 29.73% |
| AMGN240621C00255000 | 2024-04-23 12:33PM EDT | 255.00 | 23.50 | 19.45 | 21.40 | 0.00 | - | 1 | 9 | 30.52% |
| AMGN240621C00260000 | 2024-04-25 12:34PM EDT | 260.00 | 16.30 | 17.00 | 17.40 | 0.00 | - | 2 | 437 | 28.37% |
| AMGN240621C00265000 | 2024-04-26 10:06AM EDT | 265.00 | 14.50 | 13.95 | 14.25 | +1.22 | +9.19% | 2 | 48 | 27.74% |
| AMGN240621C00270000 | 2024-04-26 3:23PM EDT | 270.00 | 11.95 | 11.25 | 11.45 | +0.17 | +1.44% | 33 | 569 | 27.17% |
| AMGN240621C00275000 | 2024-04-26 3:54PM EDT | 275.00 | 9.01 | 8.90 | 9.05 | -0.09 | -0.99% | 21 | 118 | 26.75% |
| AMGN240621C00280000 | 2024-04-26 3:09PM EDT | 280.00 | 7.40 | 6.90 | 7.05 | +0.65 | +9.63% | 10 | 1,902 | 26.46% |
| AMGN240621C00285000 | 2024-04-26 12:29PM EDT | 285.00 | 5.35 | 5.20 | 5.40 | -0.05 | -0.93% | 14 | 562 | 26.23% |
| AMGN240621C00290000 | 2024-04-26 3:57PM EDT | 290.00 | 3.90 | 3.85 | 4.05 | -0.12 | -2.99% | 91 | 1,212 | 25.99% |
| AMGN240621C00295000 | 2024-04-26 2:29PM EDT | 295.00 | 3.20 | 2.84 | 3.00 | +0.59 | +22.61% | 23 | 5,173 | 25.85% |
| AMGN240621C00300000 | 2024-04-26 3:40PM EDT | 300.00 | 2.31 | 2.07 | 2.22 | +0.19 | +8.96% | 18 | 3,433 | 25.86% |
| AMGN240621C00305000 | 2024-04-26 3:31PM EDT | 305.00 | 1.65 | 1.48 | 1.63 | +0.27 | +19.57% | 9 | 313 | 25.92% |
| AMGN240621C00310000 | 2024-04-26 3:54PM EDT | 310.00 | 1.15 | 1.04 | 1.18 | +0.16 | +16.16% | 40 | 1,737 | 25.97% |
| AMGN240621C00315000 | 2024-04-26 2:27PM EDT | 315.00 | 0.89 | 0.76 | 0.87 | +0.08 | +9.88% | 16 | 177 | 26.20% |
| AMGN240621C00320000 | 2024-04-26 2:23PM EDT | 320.00 | 0.65 | 0.54 | 0.63 | +0.03 | +4.84% | 3 | 1,523 | 26.34% |
| AMGN240621C00325000 | 2024-04-22 11:59AM EDT | 325.00 | 0.82 | 0.18 | 1.36 | 0.00 | - | 1 | 33 | 33.37% |
| AMGN240621C00330000 | 2024-04-26 11:32AM EDT | 330.00 | 0.35 | 0.15 | 0.45 | -0.01 | -2.78% | 16 | 1,033 | 28.20% |
| AMGN240621C00335000 | 2024-04-10 10:11AM EDT | 335.00 | 0.40 | 0.08 | 0.95 | 0.00 | - | 1 | 0 | 34.50% |
| AMGN240621C00340000 | 2024-04-26 2:40PM EDT | 340.00 | 0.24 | 0.15 | 0.73 | -0.11 | -31.43% | 1 | 1,199 | 34.45% |
| AMGN240621C00345000 | 2024-04-12 2:59PM EDT | 345.00 | 0.35 | 0.03 | 0.75 | 0.00 | - | 1 | 1 | 36.33% |
| AMGN240621C00350000 | 2024-04-22 11:34AM EDT | 350.00 | 0.22 | 0.05 | 0.81 | 0.00 | - | 1 | 1,941 | 38.56% |
| AMGN240621C00360000 | 2024-04-12 1:47PM EDT | 360.00 | 0.15 | 0.00 | 0.72 | 0.00 | - | 2 | 747 | 40.92% |
| AMGN240621C00370000 | 2024-03-12 11:11AM EDT | 370.00 | 0.43 | 0.03 | 0.69 | 0.00 | - | 1 | 656 | 43.65% |
| AMGN240621C00380000 | 2024-04-26 2:06PM EDT | 380.00 | 0.22 | 0.00 | 0.54 | +0.01 | +4.76% | 1 | 844 | 44.70% |
| AMGN240621C00390000 | 2024-02-05 12:53PM EDT | 390.00 | 1.73 | 0.02 | 0.69 | 0.00 | - | 1 | 116 | 49.39% |
| AMGN240621C00400000 | 2024-04-01 11:19AM EDT | 400.00 | 0.11 | 0.00 | 0.59 | 0.00 | - | 2 | 23 | 50.81% |
| AMGN240621C00410000 | 2024-04-17 10:57AM EDT | 410.00 | 0.08 | 0.00 | 0.58 | 0.00 | - | 1 | 16 | 53.22% |
| AMGN240621C00420000 | 2023-12-20 1:31PM EDT | 420.00 | 0.17 | 0.16 | 2.54 | 0.00 | - | 1 | 1 | 64.31% |
| AMGN240621C00430000 | 2023-12-19 3:18PM EDT | 430.00 | 0.14 | 0.09 | 1.60 | 0.00 | - | 6 | 10 | 61.69% |
| AMGN240621C00450000 | 2024-01-10 3:16PM EDT | 450.00 | 0.21 | 0.00 | 1.40 | 0.00 | - | - | 4 | 64.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240621P00110000 | 2024-04-22 2:10PM EDT | 110.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 2 | 122 | 82.42% |
| AMGN240621P00115000 | 2024-02-16 2:10PM EDT | 115.00 | 0.02 | 0.01 | 0.21 | 0.00 | - | 3 | 153 | 86.33% |
| AMGN240621P00120000 | 2023-11-17 10:30AM EDT | 120.00 | 0.25 | 0.01 | 0.30 | 0.00 | - | 1 | 268 | 85.74% |
| AMGN240621P00125000 | 2023-10-30 2:52PM EDT | 125.00 | 0.62 | 0.00 | 0.71 | 0.00 | - | 2 | 123 | 91.06% |
| AMGN240621P00130000 | 2023-10-31 9:33AM EDT | 130.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 611 | 50.00% |
| AMGN240621P00135000 | 2024-04-19 12:34PM EDT | 135.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 69 | 70.31% |
| AMGN240621P00140000 | 2024-02-14 10:30AM EDT | 140.00 | 0.27 | 0.00 | 0.40 | 0.00 | - | 14 | 22 | 72.85% |
| AMGN240621P00145000 | 2024-04-23 12:35PM EDT | 145.00 | 0.02 | 0.00 | 0.57 | 0.00 | - | 2 | 83 | 72.66% |
| AMGN240621P00150000 | 2024-02-29 3:34PM EDT | 150.00 | 0.07 | 0.00 | 0.32 | 0.00 | - | 2 | 243 | 63.97% |
| AMGN240621P00155000 | 2024-04-16 3:49PM EDT | 155.00 | 0.05 | 0.00 | 0.57 | 0.00 | - | 2 | 128 | 65.58% |
| AMGN240621P00160000 | 2024-04-17 9:30AM EDT | 160.00 | 0.24 | 0.00 | 0.58 | 0.00 | - | 4 | 504 | 62.35% |
| AMGN240621P00165000 | 2024-04-24 1:11PM EDT | 165.00 | 0.03 | 0.00 | 0.59 | 0.00 | - | 1 | 95 | 59.18% |
| AMGN240621P00170000 | 2024-04-08 3:47PM EDT | 170.00 | 0.09 | 0.01 | 0.67 | 0.00 | - | 10 | 193 | 57.18% |
| AMGN240621P00175000 | 2024-04-25 10:24AM EDT | 175.00 | 0.12 | 0.02 | 0.75 | 0.00 | - | 1 | 171 | 55.05% |
| AMGN240621P00180000 | 2024-04-25 10:25AM EDT | 180.00 | 0.13 | 0.05 | 0.10 | 0.00 | - | 3 | 2,036 | 43.07% |
| AMGN240621P00185000 | 2024-03-07 3:40PM EDT | 185.00 | 0.44 | 0.08 | 0.75 | 0.00 | - | 10 | 377 | 54.79% |
| AMGN240621P00190000 | 2024-04-23 1:40PM EDT | 190.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 3 | 323 | 42.87% |
| AMGN240621P00195000 | 2024-03-14 12:14PM EDT | 195.00 | 0.45 | 0.15 | 0.75 | 0.00 | - | 1 | 115 | 48.24% |
| AMGN240621P00200000 | 2024-04-25 10:25AM EDT | 200.00 | 0.33 | 0.10 | 0.30 | 0.00 | - | 30 | 1,624 | 38.38% |
| AMGN240621P00210000 | 2024-04-22 11:36AM EDT | 210.00 | 0.47 | 0.30 | 0.71 | -0.03 | -6.00% | 1 | 670 | 38.48% |
| AMGN240621P00215000 | 2024-04-18 1:32PM EDT | 215.00 | 1.05 | 0.50 | 0.93 | 0.00 | - | 2 | 36 | 37.57% |
| AMGN240621P00220000 | 2024-04-23 12:35PM EDT | 220.00 | 0.72 | 0.48 | 0.82 | 0.00 | - | 3 | 1,563 | 33.55% |
| AMGN240621P00225000 | 2024-04-25 9:46AM EDT | 225.00 | 0.95 | 0.95 | 1.21 | 0.00 | - | 1 | 31 | 33.48% |
| AMGN240621P00230000 | 2024-04-26 2:15PM EDT | 230.00 | 1.31 | 1.33 | 2.02 | +0.16 | +13.91% | 5 | 627 | 34.91% |
| AMGN240621P00235000 | 2024-04-26 2:38PM EDT | 235.00 | 1.79 | 1.82 | 1.90 | -0.36 | -16.74% | 6 | 28 | 30.88% |
| AMGN240621P00240000 | 2024-04-26 1:55PM EDT | 240.00 | 2.40 | 2.46 | 2.53 | -0.10 | -4.00% | 9 | 512 | 30.20% |
| AMGN240621P00245000 | 2024-04-26 2:15PM EDT | 245.00 | 3.15 | 3.25 | 3.40 | -0.38 | -10.76% | 11 | 77 | 29.77% |
| AMGN240621P00250000 | 2024-04-26 2:51PM EDT | 250.00 | 4.20 | 4.30 | 4.40 | -0.46 | -9.87% | 15 | 1,237 | 29.07% |
| AMGN240621P00255000 | 2024-04-26 2:38PM EDT | 255.00 | 5.45 | 5.60 | 6.70 | -0.35 | -6.03% | 15 | 231 | 31.29% |
| AMGN240621P00260000 | 2024-04-26 3:40PM EDT | 260.00 | 7.00 | 7.20 | 8.20 | -0.97 | -12.17% | 16 | 7,068 | 30.37% |
| AMGN240621P00265000 | 2024-04-26 3:31PM EDT | 265.00 | 8.87 | 9.15 | 9.30 | -1.08 | -10.85% | 8 | 656 | 27.82% |
| AMGN240621P00270000 | 2024-04-26 3:40PM EDT | 270.00 | 11.10 | 11.45 | 11.65 | -0.25 | -2.20% | 13 | 2,376 | 27.61% |
| AMGN240621P00275000 | 2024-04-26 1:59PM EDT | 275.00 | 13.95 | 14.10 | 14.35 | -0.70 | -4.78% | 4 | 85 | 27.42% |
| AMGN240621P00280000 | 2024-04-26 1:58PM EDT | 280.00 | 16.88 | 17.15 | 17.45 | -0.53 | -3.04% | 3 | 531 | 27.41% |
| AMGN240621P00285000 | 2024-04-23 11:52AM EDT | 285.00 | 18.15 | 19.55 | 21.95 | 0.00 | - | 1 | 24 | 30.23% |
| AMGN240621P00290000 | 2024-04-26 12:45PM EDT | 290.00 | 24.75 | 23.25 | 24.75 | +2.45 | +10.99% | 1 | 638 | 27.96% |
| AMGN240621P00300000 | 2024-04-19 12:54PM EDT | 300.00 | 35.10 | 31.65 | 34.20 | 0.00 | - | 1 | 1,357 | 32.65% |
| AMGN240621P00310000 | 2024-04-22 9:30AM EDT | 310.00 | 41.90 | 41.25 | 43.55 | 0.00 | - | 1 | 263 | 36.04% |
| AMGN240621P00320000 | 2024-04-22 10:36AM EDT | 320.00 | 48.89 | 50.25 | 53.45 | 0.00 | - | 1 | 155 | 40.72% |
| AMGN240621P00330000 | 2024-02-06 12:06PM EDT | 330.00 | 20.95 | 56.70 | 59.00 | 0.00 | - | 41 | 16 | 0.00% |
| AMGN240621P00340000 | 2024-02-26 11:04AM EDT | 340.00 | 51.58 | 55.30 | 57.65 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN240621P00350000 | 2024-02-07 11:45AM EDT | 350.00 | 48.75 | 74.65 | 78.20 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN240621P00360000 | 2024-02-07 11:45AM EDT | 360.00 | 58.33 | 84.50 | 88.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.