Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240816C00200000 | 2024-02-14 12:37PM EDT | 200.00 | 90.47 | 70.25 | 73.75 | 0.00 | - | 40 | 40 | 0.00% |
| AMGN240816C00220000 | 2024-04-05 3:56PM EDT | 220.00 | 55.54 | 56.30 | 59.45 | 0.00 | - | 1 | 6 | 43.23% |
| AMGN240816C00230000 | 2024-04-29 3:33PM EDT | 230.00 | 48.02 | 48.20 | 50.10 | -2.33 | -4.63% | 1 | 27 | 38.93% |
| AMGN240816C00240000 | 2024-04-25 1:04PM EDT | 240.00 | 37.00 | 40.05 | 41.75 | 0.00 | - | 1 | 21 | 36.62% |
| AMGN240816C00250000 | 2024-04-29 10:05AM EDT | 250.00 | 33.00 | 31.30 | 34.75 | 0.00 | - | 1 | 401 | 36.15% |
| AMGN240816C00260000 | 2024-04-26 3:08PM EDT | 260.00 | 23.80 | 25.40 | 25.95 | 0.00 | - | 2 | 552 | 31.19% |
| AMGN240816C00270000 | 2024-04-30 9:57AM EDT | 270.00 | 18.65 | 19.40 | 19.80 | -2.40 | -11.40% | 4 | 169 | 29.98% |
| AMGN240816C00280000 | 2024-04-30 2:52PM EDT | 280.00 | 14.30 | 14.30 | 14.60 | -1.60 | -10.06% | 7 | 244 | 28.95% |
| AMGN240816C00290000 | 2024-04-30 3:00PM EDT | 290.00 | 10.30 | 10.20 | 10.40 | -1.00 | -8.85% | 4 | 756 | 28.10% |
| AMGN240816C00300000 | 2024-04-30 12:30PM EDT | 300.00 | 7.10 | 6.95 | 7.25 | -0.09 | -1.25% | 2 | 716 | 27.59% |
| AMGN240816C00310000 | 2024-04-30 2:37PM EDT | 310.00 | 4.80 | 3.65 | 4.85 | -0.45 | -8.57% | 2 | 155 | 27.06% |
| AMGN240816C00320000 | 2024-04-29 12:16PM EDT | 320.00 | 3.00 | 3.00 | 3.25 | 0.00 | - | 2 | 130 | 26.92% |
| AMGN240816C00330000 | 2024-04-29 3:43PM EDT | 330.00 | 2.22 | 1.67 | 2.14 | 0.00 | - | 6 | 1,725 | 26.84% |
| AMGN240816C00340000 | 2024-04-25 10:09AM EDT | 340.00 | 0.80 | 1.15 | 1.44 | 0.00 | - | 1 | 940 | 27.05% |
| AMGN240816C00350000 | 2024-04-30 10:43AM EDT | 350.00 | 0.84 | 0.76 | 0.94 | +0.09 | +12.00% | 1 | 630 | 27.13% |
| AMGN240816C00360000 | 2024-04-22 2:40PM EDT | 360.00 | 0.60 | 0.25 | 1.75 | 0.00 | - | 10 | 184 | 33.68% |
| AMGN240816C00370000 | 2024-04-19 2:57PM EDT | 370.00 | 0.43 | 0.15 | 1.73 | 0.00 | - | 1 | 206 | 36.06% |
| AMGN240816C00380000 | 2024-03-27 9:47AM EDT | 380.00 | 0.58 | 0.04 | 0.75 | 0.00 | - | 5 | 10 | 32.64% |
| AMGN240816C00390000 | 2024-04-16 11:02AM EDT | 390.00 | 0.31 | 0.07 | 1.37 | 0.00 | - | 80 | 81 | 38.79% |
| AMGN240816C00400000 | 2024-04-17 10:13AM EDT | 400.00 | 0.28 | 0.05 | 0.42 | 0.00 | - | 1 | 39 | 33.42% |
| AMGN240816C00410000 | 2024-02-08 2:20PM EDT | 410.00 | 0.50 | 0.02 | 1.54 | 0.00 | - | - | 3 | 43.95% |
| AMGN240816C00440000 | 2024-02-21 4:53PM EDT | 440.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | - | 4 | 43.88% |
| AMGN240816C00450000 | 2024-02-20 12:58PM EDT | 450.00 | 0.13 | 0.00 | 2.21 | 0.00 | - | - | 1 | 55.29% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240816P00145000 | 2024-03-01 11:46AM EDT | 145.00 | 0.11 | 0.00 | 0.23 | 0.00 | - | 6 | 11 | 51.56% |
| AMGN240816P00150000 | 2024-03-26 9:53AM EDT | 150.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 2 | 25 | 54.88% |
| AMGN240816P00175000 | 2024-04-24 10:02AM EDT | 175.00 | 0.34 | 0.02 | 1.49 | 0.00 | - | - | 2 | 51.82% |
| AMGN240816P00180000 | 2024-04-23 1:31PM EDT | 180.00 | 0.39 | 0.06 | 1.62 | 0.00 | - | - | 2 | 49.99% |
| AMGN240816P00185000 | 2024-04-26 12:22PM EDT | 185.00 | 0.45 | 0.11 | 1.59 | 0.00 | - | 3 | 3 | 47.08% |
| AMGN240816P00190000 | 2024-04-15 1:23PM EDT | 190.00 | 1.05 | 0.18 | 1.77 | 0.00 | - | 10 | 12 | 45.54% |
| AMGN240816P00195000 | 2024-04-19 11:28AM EDT | 195.00 | 1.24 | 0.27 | 1.98 | 0.00 | - | 5 | 15 | 44.07% |
| AMGN240816P00200000 | 2024-04-24 2:33PM EDT | 200.00 | 1.07 | 0.38 | 2.16 | 0.00 | - | 1 | 111 | 42.35% |
| AMGN240816P00210000 | 2024-04-25 10:52AM EDT | 210.00 | 1.91 | 1.28 | 1.70 | 0.00 | - | 1 | 71 | 34.92% |
| AMGN240816P00220000 | 2024-04-30 11:48AM EDT | 220.00 | 2.28 | 2.15 | 2.77 | -0.57 | -20.00% | 72 | 397 | 34.42% |
| AMGN240816P00230000 | 2024-04-30 3:54PM EDT | 230.00 | 3.34 | 3.40 | 3.60 | -0.11 | -3.19% | 3 | 683 | 31.85% |
| AMGN240816P00240000 | 2024-04-29 3:24PM EDT | 240.00 | 5.05 | 5.00 | 6.25 | 0.00 | - | 10 | 326 | 33.06% |
| AMGN240816P00250000 | 2024-04-29 3:29PM EDT | 250.00 | 7.20 | 7.35 | 8.55 | 0.00 | - | 11 | 674 | 31.67% |
| AMGN240816P00260000 | 2024-04-30 1:41PM EDT | 260.00 | 10.55 | 10.40 | 10.65 | +0.45 | +4.46% | 3 | 548 | 28.74% |
| AMGN240816P00270000 | 2024-04-30 3:29PM EDT | 270.00 | 14.05 | 14.30 | 14.55 | +0.15 | +1.08% | 366 | 1,684 | 27.77% |
| AMGN240816P00280000 | 2024-04-30 12:34PM EDT | 280.00 | 19.55 | 19.20 | 19.50 | +0.90 | +4.83% | 2 | 212 | 27.01% |
| AMGN240816P00290000 | 2024-04-17 12:00PM EDT | 290.00 | 32.75 | 25.00 | 26.55 | 0.00 | - | 1 | 163 | 28.27% |
| AMGN240816P00300000 | 2024-04-18 9:41AM EDT | 300.00 | 40.00 | 31.90 | 33.95 | 0.00 | - | 2 | 216 | 28.83% |
| AMGN240816P00310000 | 2024-03-27 11:39AM EDT | 310.00 | 32.15 | 42.55 | 44.00 | 0.00 | - | 18 | 92 | 33.55% |
| AMGN240816P00320000 | 2024-03-27 11:50AM EDT | 320.00 | 39.45 | 51.70 | 53.50 | 0.00 | - | 19 | 20 | 36.72% |
| AMGN240816P00330000 | 2024-02-08 10:37AM EDT | 330.00 | 42.87 | 55.35 | 58.45 | 0.00 | - | 10 | 204 | 27.71% |
| AMGN240816P00340000 | 2024-01-30 2:51PM EDT | 340.00 | 34.50 | 64.00 | 68.45 | 0.00 | - | - | 0 | 30.74% |
© 2024 Yahoo. All rights reserved.