Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:03PM EDT. Market open.
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN250321C00200000 | 2024-05-07 12:52PM EDT | 200.00 | 104.22 | 111.00 | 114.75 | 0.00 | - | - | 1 | 46.25% |
| AMGN250321C00210000 | 2024-05-16 12:42PM EDT | 210.00 | 111.47 | 102.10 | 105.40 | 0.00 | - | - | 1 | 43.47% |
| AMGN250321C00220000 | 2024-05-21 1:52PM EDT | 220.00 | 100.70 | 93.50 | 96.80 | 0.00 | - | 2 | 1 | 41.87% |
| AMGN250321C00230000 | 2024-05-08 1:32PM EDT | 230.00 | 82.60 | 84.45 | 88.00 | 0.00 | - | 1 | 1 | 39.77% |
| AMGN250321C00240000 | 2024-05-09 3:30PM EDT | 240.00 | 83.68 | 76.35 | 79.65 | 0.00 | - | 1 | 3 | 38.13% |
| AMGN250321C00250000 | 2024-05-03 11:31AM EDT | 250.00 | 77.75 | 68.75 | 72.45 | 0.00 | - | 6 | 20 | 37.66% |
| AMGN250321C00260000 | 2024-04-22 2:03PM EDT | 260.00 | 37.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMGN250321C00280000 | 2024-05-15 10:59AM EDT | 280.00 | 54.92 | 47.90 | 50.10 | 0.00 | - | 1 | 11 | 33.35% |
| AMGN250321C00290000 | 2024-05-14 11:14AM EDT | 290.00 | 44.22 | 41.55 | 43.85 | 0.00 | - | 1 | 3 | 32.49% |
| AMGN250321C00300000 | 2024-05-23 1:03PM EDT | 300.00 | 38.35 | 36.20 | 38.00 | 0.00 | - | 1 | 97 | 31.64% |
| AMGN250321C00310000 | 2024-05-14 9:37AM EDT | 310.00 | 32.39 | 30.85 | 32.70 | 0.00 | - | 24 | 36 | 30.91% |
| AMGN250321C00320000 | 2024-05-22 12:08PM EDT | 320.00 | 30.15 | 26.10 | 28.15 | 0.00 | - | 2 | 10 | 30.46% |
| AMGN250321C00330000 | 2024-05-21 9:59AM EDT | 330.00 | 27.50 | 22.60 | 24.20 | 0.00 | - | 21 | 13 | 30.17% |
| AMGN250321C00340000 | 2024-05-09 3:22PM EDT | 340.00 | 21.70 | 18.85 | 20.85 | 0.00 | - | 1 | 7 | 30.06% |
| AMGN250321C00350000 | 2024-05-20 9:30AM EDT | 350.00 | 17.30 | 15.15 | 16.85 | 0.00 | - | 1 | 15 | 28.95% |
| AMGN250321C00360000 | 2024-05-24 11:48AM EDT | 360.00 | 13.40 | 12.40 | 14.95 | -1.80 | -11.84% | 2 | 8 | 29.50% |
| AMGN250321C00370000 | 2024-05-16 3:52PM EDT | 370.00 | 14.60 | 10.55 | 12.30 | 0.00 | - | 1 | 72 | 28.98% |
| AMGN250321C00380000 | 2024-05-13 11:22AM EDT | 380.00 | 10.25 | 7.95 | 9.75 | 0.00 | - | 7 | 10 | 28.17% |
| AMGN250321C00390000 | 2024-04-29 2:32PM EDT | 390.00 | 2.60 | 6.85 | 8.05 | 0.00 | - | - | 7 | 27.98% |
| AMGN250321C00400000 | 2024-05-23 9:34AM EDT | 400.00 | 6.00 | 5.50 | 6.55 | 0.00 | - | 4 | 5 | 27.71% |
| AMGN250321C00410000 | 2024-05-03 3:04PM EDT | 410.00 | 6.99 | 4.50 | 5.45 | 0.00 | - | 1 | 1 | 27.69% |
| AMGN250321C00460000 | 2024-05-20 2:55PM EDT | 460.00 | 2.16 | 0.10 | 3.55 | 0.00 | - | 8 | 4 | 31.06% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN250321P00185000 | 2024-05-24 9:59AM EDT | 185.00 | 1.91 | 0.00 | 3.60 | +0.16 | +9.14% | 6 | 21 | 41.11% |
| AMGN250321P00195000 | 2024-05-24 9:59AM EDT | 195.00 | 2.40 | 0.85 | 3.75 | +0.20 | +9.09% | 6 | 22 | 38.01% |
| AMGN250321P00200000 | 2024-05-21 9:30AM EDT | 200.00 | 1.65 | 0.88 | 4.20 | 0.00 | - | 20 | 29 | 37.45% |
| AMGN250321P00210000 | 2024-05-16 10:04AM EDT | 210.00 | 2.93 | 2.81 | 3.70 | 0.00 | - | 1 | 6 | 32.87% |
| AMGN250321P00220000 | 2024-05-20 2:22PM EDT | 220.00 | 3.65 | 3.80 | 4.50 | 0.00 | - | 2 | 23 | 31.44% |
| AMGN250321P00230000 | 2024-05-07 11:46AM EDT | 230.00 | 5.45 | 5.00 | 6.00 | -1.05 | -16.15% | 5 | 2 | 31.01% |
| AMGN250321P00250000 | 2024-05-21 3:44PM EDT | 250.00 | 7.25 | 8.45 | 9.35 | 0.00 | - | 100 | 110 | 29.23% |
| AMGN250321P00260000 | 2024-05-17 12:22PM EDT | 260.00 | 10.35 | 10.60 | 12.50 | 0.00 | - | 4 | 60 | 29.55% |
| AMGN250321P00270000 | 2024-05-16 3:11PM EDT | 270.00 | 12.10 | 13.30 | 15.05 | 0.00 | - | 19 | 23 | 28.60% |
| AMGN250321P00280000 | 2024-05-23 12:09PM EDT | 280.00 | 16.05 | 16.35 | 17.20 | 0.00 | - | 3 | 7 | 26.86% |
| AMGN250321P00310000 | 2024-05-06 9:37AM EDT | 310.00 | 29.31 | 28.35 | 29.55 | 0.00 | - | 3 | 43 | 24.85% |
| AMGN250321P00320000 | 2024-05-06 9:44AM EDT | 320.00 | 36.91 | 33.30 | 34.50 | 0.00 | - | 19 | 21 | 23.97% |
| AMGN250321P00330000 | 2024-05-03 1:01PM EDT | 330.00 | 38.57 | 38.70 | 40.20 | 0.00 | - | 3 | 2 | 23.25% |
| AMGN250321P00340000 | 2024-05-03 11:00AM EDT | 340.00 | 44.75 | 44.80 | 47.55 | 0.00 | - | 2 | 1 | 23.58% |
| AMGN250321P00350000 | 2024-05-08 11:51AM EDT | 350.00 | 55.80 | 51.55 | 54.35 | 0.00 | - | - | 1 | 22.91% |
© 2024 Yahoo. All rights reserved.