Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240719C00145000 | 2024-02-07 4:39PM EDT | 145.00 | 153.55 | 128.35 | 132.00 | 0.00 | - | - | 0 | 78.56% |
| AMGN240719C00155000 | 2024-02-07 3:50PM EDT | 155.00 | 145.60 | 118.50 | 122.25 | 0.00 | - | - | 0 | 73.51% |
| AMGN240719C00175000 | 2024-04-19 11:57AM EDT | 175.00 | 91.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN240719C00180000 | 2024-04-18 12:14PM EDT | 180.00 | 85.54 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMGN240719C00200000 | 2024-04-23 10:18AM EDT | 200.00 | 73.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN240719C00205000 | 2024-02-07 3:43PM EDT | 205.00 | 97.00 | 69.85 | 73.55 | 0.00 | - | - | 7 | 57.72% |
| AMGN240719C00210000 | 2024-03-07 4:53PM EDT | 210.00 | 65.94 | 61.00 | 64.00 | 0.00 | - | 1 | 0 | 22.95% |
| AMGN240719C00215000 | 2024-02-07 4:26PM EDT | 215.00 | 85.35 | 62.00 | 63.65 | 0.00 | - | - | 13 | 51.12% |
| AMGN240719C00220000 | 2024-04-24 1:04PM EDT | 220.00 | 55.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN240719C00225000 | 2024-04-09 10:13AM EDT | 225.00 | 48.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN240719C00230000 | 2024-04-12 2:35PM EDT | 230.00 | 41.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN240719C00235000 | 2024-04-16 9:30AM EDT | 235.00 | 35.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN240719C00240000 | 2024-04-12 3:55PM EDT | 240.00 | 33.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN240719C00245000 | 2024-03-19 1:55PM EDT | 245.00 | 34.15 | 25.30 | 28.00 | 0.00 | - | 4 | 76 | 0.00% |
| AMGN240719C00250000 | 2024-04-30 3:58PM EDT | 250.00 | 29.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN240719C00255000 | 2024-04-29 1:09PM EDT | 255.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN240719C00260000 | 2024-04-30 10:56AM EDT | 260.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMGN240719C00265000 | 2024-04-29 12:59PM EDT | 265.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN240719C00270000 | 2024-04-30 12:26PM EDT | 270.00 | 16.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN240719C00275000 | 2024-04-30 3:56PM EDT | 275.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
| AMGN240719C00280000 | 2024-04-30 3:53PM EDT | 280.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| AMGN240719C00285000 | 2024-04-29 10:20AM EDT | 285.00 | 9.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMGN240719C00290000 | 2024-04-30 11:23AM EDT | 290.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMGN240719C00295000 | 2024-04-30 10:32AM EDT | 295.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AMGN240719C00300000 | 2024-04-30 12:57PM EDT | 300.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AMGN240719C00305000 | 2024-04-30 12:11PM EDT | 305.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMGN240719C00310000 | 2024-04-30 3:42PM EDT | 310.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| AMGN240719C00315000 | 2024-04-30 9:32AM EDT | 315.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMGN240719C00320000 | 2024-04-30 9:35AM EDT | 320.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMGN240719C00325000 | 2024-04-26 2:44PM EDT | 325.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMGN240719C00330000 | 2024-04-29 9:57AM EDT | 330.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMGN240719C00335000 | 2024-04-29 3:10PM EDT | 335.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMGN240719C00340000 | 2024-04-09 2:49PM EDT | 340.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMGN240719C00345000 | 2024-04-22 3:04PM EDT | 345.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMGN240719C00350000 | 2024-04-24 2:58PM EDT | 350.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMGN240719C00355000 | 2024-03-28 3:19PM EDT | 355.00 | 0.87 | 0.07 | 1.06 | 0.00 | - | 1 | 42 | 33.89% |
| AMGN240719C00360000 | 2024-03-05 11:29AM EDT | 360.00 | 0.77 | 0.20 | 0.90 | 0.00 | - | 4 | 121 | 34.17% |
| AMGN240719C00365000 | 2024-03-08 11:34AM EDT | 365.00 | 0.51 | 0.16 | 0.75 | 0.00 | - | 4 | 95 | 34.33% |
| AMGN240719C00370000 | 2024-04-02 12:30PM EDT | 370.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMGN240719C00380000 | 2024-03-26 2:34PM EDT | 380.00 | 0.60 | 0.00 | 0.60 | 0.00 | - | 1 | 133 | 36.67% |
| AMGN240719C00390000 | 2024-02-07 3:53PM EDT | 390.00 | 0.73 | 0.03 | 1.54 | 0.00 | - | 7 | 9 | 46.38% |
| AMGN240719C00400000 | 2024-03-12 10:22AM EDT | 400.00 | 0.25 | 0.02 | 0.66 | 0.00 | - | 2 | 17 | 41.88% |
| AMGN240719C00410000 | 2024-03-13 2:27PM EDT | 410.00 | 0.10 | 0.09 | 0.60 | 0.00 | - | 1 | 13 | 43.41% |
| AMGN240719C00420000 | 2024-02-05 3:45PM EDT | 420.00 | 1.02 | 0.00 | 0.48 | 0.00 | - | 5 | 8 | 43.97% |
| AMGN240719C00430000 | 2024-01-30 3:06PM EDT | 430.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240719P00135000 | 2024-03-21 9:38AM EDT | 135.00 | 0.16 | 0.00 | 0.23 | 0.00 | - | 3 | 46 | 60.94% |
| AMGN240719P00140000 | 2024-02-14 10:30AM EDT | 140.00 | 0.34 | 0.00 | 0.41 | 0.00 | - | 14 | 13 | 62.21% |
| AMGN240719P00145000 | 2023-12-08 11:01AM EDT | 145.00 | 0.54 | 0.00 | 2.34 | 0.00 | - | - | 40 | 77.81% |
| AMGN240719P00150000 | 2024-02-05 3:48PM EDT | 150.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 2 | 21 | 51.66% |
| AMGN240719P00155000 | 2023-12-08 10:40AM EDT | 155.00 | 0.64 | 0.00 | 2.41 | 0.00 | - | 80 | 0 | 71.06% |
| AMGN240719P00160000 | 2024-04-17 9:30AM EDT | 160.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AMGN240719P00165000 | 2023-12-08 11:01AM EDT | 165.00 | 0.92 | 0.00 | 2.51 | 0.00 | - | 240 | 0 | 64.81% |
| AMGN240719P00170000 | 2023-12-18 4:55PM EDT | 170.00 | 0.61 | 0.00 | 0.80 | 0.00 | - | 4 | 29 | 50.29% |
| AMGN240719P00175000 | 2023-11-29 4:36PM EDT | 175.00 | 1.15 | 0.00 | 0.69 | 0.00 | - | - | 2 | 52.10% |
| AMGN240719P00180000 | 2024-01-19 2:19PM EDT | 180.00 | 0.55 | 0.14 | 1.70 | 0.00 | - | 34 | 67 | 51.95% |
| AMGN240719P00190000 | 2024-04-18 1:27PM EDT | 190.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| AMGN240719P00195000 | 2023-12-12 12:41PM EDT | 195.00 | 1.60 | 0.09 | 1.10 | 0.00 | - | 1 | 1 | 45.07% |
| AMGN240719P00200000 | 2024-04-12 2:25PM EDT | 200.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMGN240719P00205000 | 2024-04-15 12:22PM EDT | 205.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AMGN240719P00210000 | 2024-04-30 10:14AM EDT | 210.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMGN240719P00215000 | 2024-04-25 3:51PM EDT | 215.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMGN240719P00220000 | 2024-04-23 2:16PM EDT | 220.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AMGN240719P00225000 | 2024-04-26 2:33PM EDT | 225.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMGN240719P00230000 | 2024-04-30 11:43AM EDT | 230.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMGN240719P00235000 | 2024-04-26 1:20PM EDT | 235.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMGN240719P00240000 | 2024-04-30 1:23PM EDT | 240.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMGN240719P00245000 | 2024-04-30 2:27PM EDT | 245.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMGN240719P00250000 | 2024-04-30 3:17PM EDT | 250.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| AMGN240719P00255000 | 2024-04-26 10:50AM EDT | 255.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AMGN240719P00260000 | 2024-04-29 10:40AM EDT | 260.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| AMGN240719P00265000 | 2024-04-29 3:31PM EDT | 265.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| AMGN240719P00270000 | 2024-04-29 2:32PM EDT | 270.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.78% |
| AMGN240719P00275000 | 2024-04-30 3:59PM EDT | 275.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AMGN240719P00280000 | 2024-04-30 3:40PM EDT | 280.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMGN240719P00285000 | 2024-04-30 2:30PM EDT | 285.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN240719P00290000 | 2024-04-12 3:02PM EDT | 290.00 | 29.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN240719P00295000 | 2024-04-23 2:54PM EDT | 295.00 | 26.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN240719P00300000 | 2024-04-30 11:51AM EDT | 300.00 | 30.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN240719P00305000 | 2024-04-03 3:09PM EDT | 305.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN240719P00310000 | 2024-04-02 10:48AM EDT | 310.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMGN240719P00315000 | 2024-04-02 1:57PM EDT | 315.00 | 40.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN240719P00320000 | 2024-04-02 1:57PM EDT | 320.00 | 44.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN240719P00325000 | 2024-03-13 2:50PM EDT | 325.00 | 48.60 | 58.20 | 59.75 | 0.00 | - | 8 | 34 | 48.22% |
| AMGN240719P00330000 | 2024-01-09 4:01PM EDT | 330.00 | 30.85 | 38.80 | 39.60 | 0.00 | - | - | 24 | 0.00% |
| AMGN240719P00335000 | 2024-01-09 10:37AM EDT | 335.00 | 33.65 | 39.95 | 42.65 | 0.00 | - | - | 1 | 0.00% |
| AMGN240719P00340000 | 2024-03-08 11:04AM EDT | 340.00 | 65.96 | 68.35 | 72.00 | 0.00 | - | 2 | 0 | 47.50% |
© 2024 Yahoo. All rights reserved.