Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:30PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240426C00255000 | 2024-04-18 3:16PM EDT | 255.00 | 9.53 | 11.90 | 15.00 | 0.00 | - | 1 | 1 | 83.74% |
| AMGN240426C00257500 | 2024-04-12 3:32PM EDT | 257.50 | 12.45 | 9.15 | 12.15 | 0.00 | - | 4 | 3 | 67.72% |
| AMGN240426C00260000 | 2024-04-24 1:55PM EDT | 260.00 | 14.50 | 7.20 | 9.85 | 0.00 | - | 2 | 115 | 61.08% |
| AMGN240426C00262500 | 2024-04-23 10:18AM EDT | 262.50 | 10.65 | 4.45 | 6.05 | 0.00 | - | 1 | 12 | 28.61% |
| AMGN240426C00265000 | 2024-04-25 11:04AM EDT | 265.00 | 3.65 | 3.30 | 3.70 | -5.46 | -59.93% | 38 | 285 | 22.22% |
| AMGN240426C00267500 | 2024-04-25 12:13PM EDT | 267.50 | 1.99 | 1.84 | 2.01 | -4.78 | -70.61% | 13 | 88 | 21.58% |
| AMGN240426C00270000 | 2024-04-25 12:08PM EDT | 270.00 | 0.83 | 0.76 | 0.86 | -4.42 | -84.19% | 106 | 238 | 20.73% |
| AMGN240426C00272500 | 2024-04-25 10:55AM EDT | 272.50 | 0.37 | 0.24 | 0.33 | -2.49 | -87.06% | 10 | 174 | 21.29% |
| AMGN240426C00275000 | 2024-04-25 12:02PM EDT | 275.00 | 0.13 | 0.07 | 0.13 | -1.36 | -91.28% | 117 | 425 | 22.75% |
| AMGN240426C00277500 | 2024-04-25 12:09PM EDT | 277.50 | 0.08 | 0.05 | 0.08 | -0.62 | -88.57% | 19 | 231 | 26.27% |
| AMGN240426C00280000 | 2024-04-25 10:49AM EDT | 280.00 | 0.08 | 0.03 | 0.06 | -0.17 | -68.00% | 152 | 392 | 30.27% |
| AMGN240426C00282500 | 2024-04-25 10:37AM EDT | 282.50 | 0.08 | 0.00 | 0.19 | -0.09 | -52.94% | 17 | 59 | 43.36% |
| AMGN240426C00285000 | 2024-04-24 3:03PM EDT | 285.00 | 0.01 | 0.00 | 0.06 | -0.06 | -85.71% | 2 | 241 | 40.23% |
| AMGN240426C00287500 | 2024-04-22 2:46PM EDT | 287.50 | 0.06 | 0.00 | 0.41 | 0.00 | - | 4 | 11 | 55.37% |
| AMGN240426C00290000 | 2024-04-24 12:04PM EDT | 290.00 | 0.24 | 0.01 | 0.08 | 0.00 | - | 13 | 233 | 51.95% |
| AMGN240426C00295000 | 2024-04-23 12:32PM EDT | 295.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 197 | 50.00% |
| AMGN240426C00300000 | 2024-04-25 11:57AM EDT | 300.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 6 | 184 | 59.38% |
| AMGN240426C00305000 | 2024-04-22 9:56AM EDT | 305.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 138 | 64.84% |
| AMGN240426C00310000 | 2024-04-12 1:40PM EDT | 310.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 4 | 30 | 88.87% |
| AMGN240426C00315000 | 2024-04-11 2:10PM EDT | 315.00 | 0.26 | 0.00 | 0.03 | 0.00 | - | 3 | 24 | 78.91% |
| AMGN240426C00320000 | 2024-03-27 2:32PM EDT | 320.00 | 0.42 | 0.00 | 0.98 | 0.00 | - | 56 | 62 | 137.31% |
| AMGN240426C00325000 | 2024-03-27 2:32PM EDT | 325.00 | 0.23 | 0.00 | 1.98 | 0.00 | - | 27 | 27 | 169.09% |
| AMGN240426C00350000 | 2024-03-25 12:42PM EDT | 350.00 | 0.66 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 199.51% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240426P00185000 | 2024-03-15 1:20PM EDT | 185.00 | 0.05 | 0.00 | 0.47 | 0.00 | - | - | 1 | 235.94% |
| AMGN240426P00190000 | 2024-03-15 11:51AM EDT | 190.00 | 0.18 | 0.00 | 0.47 | 0.00 | - | - | 4 | 220.90% |
| AMGN240426P00220000 | 2024-04-15 2:06PM EDT | 220.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 101.56% |
| AMGN240426P00225000 | 2024-04-16 10:19AM EDT | 225.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 4 | 12 | 124.61% |
| AMGN240426P00230000 | 2024-04-15 9:31AM EDT | 230.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 8 | 111.23% |
| AMGN240426P00235000 | 2024-04-22 11:06AM EDT | 235.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 6 | 13 | 98.05% |
| AMGN240426P00240000 | 2024-04-22 12:03PM EDT | 240.00 | 0.31 | 0.00 | 0.50 | 0.00 | - | 1 | 59 | 84.77% |
| AMGN240426P00245000 | 2024-04-24 10:45AM EDT | 245.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 13 | 22 | 50.39% |
| AMGN240426P00247500 | 2024-04-19 10:59AM EDT | 247.50 | 0.23 | 0.00 | 0.95 | 0.00 | - | 10 | 11 | 74.76% |
| AMGN240426P00250000 | 2024-04-25 10:36AM EDT | 250.00 | 0.03 | 0.00 | 0.25 | -0.22 | -88.00% | 25 | 137 | 51.17% |
| AMGN240426P00252500 | 2024-04-22 2:03PM EDT | 252.50 | 0.05 | 0.00 | 1.29 | 0.00 | - | 31 | 43 | 65.14% |
| AMGN240426P00255000 | 2024-04-25 10:36AM EDT | 255.00 | 0.08 | 0.00 | 0.13 | +0.01 | +14.29% | 26 | 95 | 39.16% |
| AMGN240426P00257500 | 2024-04-25 11:52AM EDT | 257.50 | 0.08 | 0.00 | 0.94 | -0.05 | -38.46% | 1 | 146 | 55.62% |
| AMGN240426P00260000 | 2024-04-25 10:47AM EDT | 260.00 | 0.13 | 0.08 | 0.16 | 0.00 | - | 3 | 226 | 27.64% |
| AMGN240426P00262500 | 2024-04-25 11:14AM EDT | 262.50 | 0.31 | 0.20 | 0.30 | +0.24 | +342.86% | 13 | 284 | 24.66% |
| AMGN240426P00265000 | 2024-04-25 12:04PM EDT | 265.00 | 0.54 | 0.57 | 0.65 | +0.33 | +157.14% | 24 | 321 | 22.63% |
| AMGN240426P00267500 | 2024-04-25 11:50AM EDT | 267.50 | 1.39 | 1.33 | 1.47 | +1.11 | +396.43% | 50 | 193 | 22.02% |
| AMGN240426P00270000 | 2024-04-25 11:53AM EDT | 270.00 | 2.74 | 2.71 | 2.91 | +2.04 | +291.43% | 58 | 179 | 22.46% |
| AMGN240426P00272500 | 2024-04-25 10:03AM EDT | 272.50 | 3.15 | 4.45 | 5.00 | +2.00 | +173.91% | 3 | 131 | 26.07% |
| AMGN240426P00275000 | 2024-04-25 12:10PM EDT | 275.00 | 7.02 | 6.85 | 7.50 | +4.37 | +164.91% | 24 | 191 | 34.42% |
| AMGN240426P00277500 | 2024-04-23 2:27PM EDT | 277.50 | 4.25 | 7.80 | 10.45 | 0.00 | - | 2 | 4 | 51.37% |
| AMGN240426P00280000 | 2024-04-24 1:27PM EDT | 280.00 | 11.34 | 10.50 | 12.65 | +4.74 | +71.82% | 6 | 161 | 53.03% |
| AMGN240426P00285000 | 2024-04-11 2:37PM EDT | 285.00 | 14.60 | 15.80 | 17.65 | 0.00 | - | 6 | 0 | 67.24% |
| AMGN240426P00290000 | 2024-03-28 11:45AM EDT | 290.00 | 8.20 | 21.55 | 22.80 | 0.00 | - | 6 | 0 | 63.18% |
| AMGN240426P00295000 | 2024-04-10 3:11PM EDT | 295.00 | 27.25 | 25.05 | 28.05 | 0.00 | - | 230 | 0 | 104.40% |
| AMGN240426P00300000 | 2024-04-17 1:44PM EDT | 300.00 | 34.20 | 30.10 | 33.50 | 0.00 | - | 33 | 0 | 128.71% |
| AMGN240426P00310000 | 2024-03-14 1:55PM EDT | 310.00 | 37.64 | 41.05 | 44.80 | 0.00 | - | 6 | 0 | 137.11% |
© 2024 Yahoo. All rights reserved.