Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240920C00175000 | 2024-04-19 11:57AM EDT | 175.00 | 92.83 | 98.40 | 102.10 | 0.00 | - | 1 | 1 | 53.80% |
| AMGN240920C00200000 | 2024-03-28 11:23AM EDT | 200.00 | 88.45 | 71.65 | 72.95 | 0.00 | - | 3 | 3 | 0.00% |
| AMGN240920C00220000 | 2024-03-07 3:03PM EDT | 220.00 | 58.09 | 55.35 | 56.25 | 0.00 | - | 1 | 6 | 28.38% |
| AMGN240920C00240000 | 2024-04-25 12:33PM EDT | 240.00 | 37.10 | 41.05 | 41.95 | 0.00 | - | 4 | 5 | 32.24% |
| AMGN240920C00250000 | 2024-04-05 9:34AM EDT | 250.00 | 29.00 | 32.45 | 34.45 | 0.00 | - | 1 | 11 | 30.94% |
| AMGN240920C00260000 | 2024-04-25 1:44PM EDT | 260.00 | 24.50 | 26.05 | 27.60 | 0.00 | - | 14 | 21 | 29.72% |
| AMGN240920C00270000 | 2024-04-30 10:16AM EDT | 270.00 | 21.65 | 21.10 | 21.40 | -1.05 | -4.63% | 4 | 98 | 28.45% |
| AMGN240920C00280000 | 2024-04-30 3:42PM EDT | 280.00 | 16.70 | 16.05 | 16.25 | +2.55 | +18.02% | 4 | 653 | 27.59% |
| AMGN240920C00290000 | 2024-04-30 2:07PM EDT | 290.00 | 12.20 | 11.80 | 12.05 | +0.15 | +1.24% | 5 | 119 | 26.94% |
| AMGN240920C00300000 | 2024-04-30 3:03PM EDT | 300.00 | 8.60 | 8.45 | 8.75 | -0.65 | -7.03% | 1 | 228 | 26.47% |
| AMGN240920C00310000 | 2024-04-30 1:06PM EDT | 310.00 | 6.20 | 5.95 | 6.25 | -0.55 | -8.15% | 1 | 264 | 26.17% |
| AMGN240920C00320000 | 2024-04-29 12:33PM EDT | 320.00 | 4.10 | 4.10 | 4.40 | 0.00 | - | 1 | 194 | 25.99% |
| AMGN240920C00330000 | 2024-04-30 1:57PM EDT | 330.00 | 3.00 | 2.80 | 3.05 | -0.10 | -3.23% | 508 | 536 | 25.86% |
| AMGN240920C00340000 | 2024-04-30 2:49PM EDT | 340.00 | 2.00 | 1.93 | 2.11 | +0.09 | +4.71% | 200 | 300 | 25.85% |
| AMGN240920C00350000 | 2024-04-29 3:54PM EDT | 350.00 | 1.55 | 1.31 | 1.58 | 0.00 | - | 12 | 384 | 26.40% |
| AMGN240920C00360000 | 2024-04-29 3:25PM EDT | 360.00 | 0.99 | 0.89 | 1.11 | 0.00 | - | 7 | 445 | 26.55% |
| AMGN240920C00370000 | 2024-04-25 12:12PM EDT | 370.00 | 0.55 | 0.31 | 1.92 | 0.00 | - | 1 | 18 | 32.12% |
| AMGN240920C00380000 | 2024-04-19 11:02AM EDT | 380.00 | 0.40 | 0.20 | 1.86 | 0.00 | - | 1 | 11 | 33.97% |
| AMGN240920C00390000 | 2024-04-16 11:02AM EDT | 390.00 | 0.47 | 0.13 | 1.37 | 0.00 | - | 80 | 80 | 33.75% |
| AMGN240920C00400000 | 2024-04-17 10:13AM EDT | 400.00 | 0.38 | 0.08 | 2.85 | 0.00 | - | 1 | 23 | 41.67% |
| AMGN240920C00410000 | 2024-03-11 3:47PM EDT | 410.00 | 0.04 | 0.07 | 0.77 | 0.00 | - | 2 | 4 | 33.69% |
| AMGN240920C00430000 | 2024-02-07 10:49AM EDT | 430.00 | 0.70 | 0.00 | 2.36 | 0.00 | - | - | 3 | 45.40% |
| AMGN240920C00440000 | 2024-02-22 1:31PM EDT | 440.00 | 0.08 | 0.02 | 0.80 | 0.00 | - | 2 | 2 | 38.57% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240920P00140000 | 2024-04-24 10:04AM EDT | 140.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | - | 2 | 52.20% |
| AMGN240920P00170000 | 2024-04-17 11:08AM EDT | 170.00 | 0.65 | 0.13 | 1.71 | 0.00 | - | - | 2 | 48.95% |
| AMGN240920P00175000 | 2024-04-26 2:31PM EDT | 175.00 | 0.58 | 0.20 | 0.76 | 0.00 | - | 2 | 5 | 39.51% |
| AMGN240920P00180000 | 2024-04-16 11:09AM EDT | 180.00 | 1.10 | 0.24 | 1.84 | 0.00 | - | - | 10 | 44.75% |
| AMGN240920P00190000 | 2024-04-10 9:45AM EDT | 190.00 | 1.44 | 0.45 | 1.48 | 0.00 | - | - | 10 | 38.05% |
| AMGN240920P00195000 | 2024-04-10 9:45AM EDT | 195.00 | 1.77 | 0.56 | 2.39 | 0.00 | - | 10 | 11 | 40.19% |
| AMGN240920P00200000 | 2024-04-25 11:13AM EDT | 200.00 | 1.82 | 1.27 | 1.60 | 0.00 | - | 2 | 20 | 34.25% |
| AMGN240920P00210000 | 2024-04-29 3:29PM EDT | 210.00 | 2.07 | 1.98 | 2.39 | 0.00 | - | 9 | 132 | 33.19% |
| AMGN240920P00220000 | 2024-04-18 11:29AM EDT | 220.00 | 4.65 | 2.89 | 3.20 | 0.00 | - | 1 | 388 | 31.30% |
| AMGN240920P00230000 | 2024-04-24 10:04AM EDT | 230.00 | 4.55 | 4.40 | 4.60 | 0.00 | - | 2 | 91 | 30.25% |
| AMGN240920P00240000 | 2024-04-23 11:57AM EDT | 240.00 | 6.50 | 6.25 | 6.50 | 0.00 | - | 15 | 328 | 29.27% |
| AMGN240920P00250000 | 2024-04-30 10:45AM EDT | 250.00 | 8.56 | 8.65 | 8.95 | -0.24 | -2.73% | 3 | 510 | 28.26% |
| AMGN240920P00260000 | 2024-04-30 12:34PM EDT | 260.00 | 12.05 | 11.90 | 12.10 | +0.55 | +4.78% | 5 | 781 | 27.30% |
| AMGN240920P00270000 | 2024-04-29 3:53PM EDT | 270.00 | 15.05 | 15.85 | 16.05 | 0.00 | - | 7 | 533 | 26.38% |
| AMGN240920P00280000 | 2024-04-29 10:43AM EDT | 280.00 | 21.40 | 20.55 | 20.90 | 0.00 | - | 1 | 323 | 25.55% |
| AMGN240920P00290000 | 2024-04-23 2:54PM EDT | 290.00 | 26.37 | 26.30 | 26.85 | 0.00 | - | 1 | 113 | 25.06% |
| AMGN240920P00300000 | 2024-03-28 11:30AM EDT | 300.00 | 25.50 | 35.95 | 36.60 | 0.00 | - | 1 | 53 | 29.35% |
| AMGN240920P00310000 | 2024-04-11 12:01PM EDT | 310.00 | 44.35 | 40.50 | 41.55 | 0.00 | - | 2 | 43 | 24.79% |
| AMGN240920P00320000 | 2024-02-05 1:34PM EDT | 320.00 | 21.10 | 44.65 | 45.25 | 0.00 | - | - | 3 | 0.00% |
| AMGN240920P00330000 | 2024-02-15 3:32PM EDT | 330.00 | 44.65 | 59.50 | 63.10 | 0.00 | - | 3 | 5 | 34.55% |
| AMGN240920P00340000 | 2024-01-30 10:47AM EDT | 340.00 | 37.15 | 62.80 | 66.60 | 0.00 | - | - | 0 | 19.31% |
© 2024 Yahoo. All rights reserved.