Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240510C00240000 | 2024-04-24 3:09PM EDT | 240.00 | 35.00 | 69.70 | 72.35 | 0.00 | - | 2 | 2 | 118.07% |
| AMGN240510C00250000 | 2024-05-02 10:33AM EDT | 250.00 | 28.95 | 59.70 | 62.60 | 0.00 | - | 1 | 8 | 107.84% |
| AMGN240510C00252500 | 2024-05-02 10:37AM EDT | 252.50 | 25.95 | 57.85 | 60.30 | 0.00 | - | 1 | 2 | 77.25% |
| AMGN240510C00255000 | 2024-05-02 10:34AM EDT | 255.00 | 24.05 | 55.40 | 57.55 | 0.00 | - | 1 | 2 | 69.24% |
| AMGN240510C00260000 | 2024-05-03 1:54PM EDT | 260.00 | 52.53 | 49.85 | 52.45 | +32.35 | +160.31% | 13 | 23 | 89.70% |
| AMGN240510C00262500 | 2024-05-02 10:33AM EDT | 262.50 | 17.85 | 47.85 | 50.25 | 0.00 | - | 1 | 10 | 63.87% |
| AMGN240510C00265000 | 2024-05-02 10:33AM EDT | 265.00 | 15.85 | 45.35 | 47.45 | 0.00 | - | 1 | 7 | 53.32% |
| AMGN240510C00267500 | 2024-05-02 3:55PM EDT | 267.50 | 14.45 | 42.60 | 45.45 | 0.00 | - | 5 | 11 | 56.84% |
| AMGN240510C00270000 | 2024-05-03 1:49PM EDT | 270.00 | 43.10 | 40.55 | 42.60 | +30.83 | +251.26% | 11 | 89 | 55.66% |
| AMGN240510C00272500 | 2024-05-03 3:49PM EDT | 272.50 | 37.89 | 37.95 | 39.95 | +27.34 | +259.15% | 20 | 43 | 70.97% |
| AMGN240510C00275000 | 2024-05-03 3:02PM EDT | 275.00 | 36.45 | 35.55 | 37.60 | +26.87 | +280.48% | 61 | 160 | 69.43% |
| AMGN240510C00277500 | 2024-05-03 2:31PM EDT | 277.50 | 32.44 | 33.05 | 35.25 | +24.31 | +299.02% | 32 | 122 | 67.63% |
| AMGN240510C00280000 | 2024-05-03 3:31PM EDT | 280.00 | 30.13 | 30.15 | 32.70 | +23.18 | +333.53% | 65 | 218 | 63.09% |
| AMGN240510C00282500 | 2024-05-03 11:38AM EDT | 282.50 | 33.35 | 28.05 | 30.25 | +27.49 | +469.11% | 21 | 75 | 59.81% |
| AMGN240510C00285000 | 2024-05-03 3:45PM EDT | 285.00 | 25.11 | 24.90 | 27.55 | +20.26 | +417.73% | 80 | 115 | 53.49% |
| AMGN240510C00287500 | 2024-05-03 2:40PM EDT | 287.50 | 25.00 | 23.25 | 25.80 | +20.91 | +511.25% | 29 | 192 | 57.69% |
| AMGN240510C00290000 | 2024-05-03 3:51PM EDT | 290.00 | 21.57 | 20.85 | 22.40 | +18.22 | +543.88% | 81 | 170 | 44.02% |
| AMGN240510C00292500 | 2024-05-03 3:34PM EDT | 292.50 | 17.09 | 18.50 | 20.00 | +14.46 | +549.81% | 8 | 69 | 41.28% |
| AMGN240510C00295000 | 2024-05-03 3:53PM EDT | 295.00 | 16.60 | 16.20 | 17.75 | +14.60 | +730.00% | 120 | 111 | 39.82% |
| AMGN240510C00300000 | 2024-05-03 3:54PM EDT | 300.00 | 12.00 | 12.30 | 13.05 | +10.57 | +739.16% | 564 | 597 | 33.86% |
| AMGN240510C00305000 | 2024-05-03 3:58PM EDT | 305.00 | 8.30 | 7.30 | 9.05 | +7.26 | +698.08% | 218 | 177 | 31.28% |
| AMGN240510C00310000 | 2024-05-03 3:57PM EDT | 310.00 | 5.15 | 5.05 | 5.40 | +4.67 | +972.92% | 639 | 57 | 27.54% |
| AMGN240510C00315000 | 2024-05-03 3:56PM EDT | 315.00 | 2.80 | 2.87 | 3.60 | +2.34 | +508.70% | 692 | 2 | 30.34% |
| AMGN240510C00320000 | 2024-05-03 3:59PM EDT | 320.00 | 1.55 | 1.44 | 1.76 | +1.30 | +520.00% | 729 | 3 | 28.33% |
| AMGN240510C00330000 | 2024-05-03 3:57PM EDT | 330.00 | 0.41 | 0.38 | 0.67 | -0.03 | -6.82% | 551 | 2 | 32.62% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240510P00200000 | 2024-04-23 10:32AM EDT | 200.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 3 | 118.75% |
| AMGN240510P00215000 | 2024-05-02 3:53PM EDT | 215.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 2 | 13 | 95.31% |
| AMGN240510P00220000 | 2024-05-02 3:20PM EDT | 220.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 89.84% |
| AMGN240510P00225000 | 2024-05-01 3:51PM EDT | 225.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 50 | 84.38% |
| AMGN240510P00230000 | 2024-04-30 10:42AM EDT | 230.00 | 0.15 | 0.00 | 2.01 | 0.00 | - | 1 | 7 | 132.32% |
| AMGN240510P00235000 | 2024-05-03 12:53PM EDT | 235.00 | 0.01 | 0.00 | 0.10 | -0.55 | -98.21% | 10 | 35 | 79.30% |
| AMGN240510P00240000 | 2024-04-26 2:35PM EDT | 240.00 | 0.47 | 0.00 | 2.01 | 0.00 | - | 3 | 17 | 116.80% |
| AMGN240510P00242500 | 2024-05-02 1:25PM EDT | 242.50 | 0.33 | 0.00 | 1.27 | 0.00 | - | 1 | 12 | 103.13% |
| AMGN240510P00245000 | 2024-05-03 9:30AM EDT | 245.00 | 0.04 | 0.00 | 2.11 | -0.34 | -89.47% | 1 | 72 | 110.30% |
| AMGN240510P00247500 | 2024-05-03 1:07PM EDT | 247.50 | 0.04 | 0.00 | 0.66 | -0.52 | -92.86% | 4 | 59 | 85.55% |
| AMGN240510P00250000 | 2024-05-03 3:13PM EDT | 250.00 | 0.03 | 0.00 | 0.10 | -0.66 | -95.65% | 6 | 100 | 63.48% |
| AMGN240510P00252500 | 2024-05-03 12:48PM EDT | 252.50 | 0.17 | 0.00 | 1.28 | -0.72 | -80.90% | 15 | 25 | 89.16% |
| AMGN240510P00255000 | 2024-05-03 3:26PM EDT | 255.00 | 0.01 | 0.00 | 0.05 | -1.08 | -99.08% | 12 | 104 | 53.91% |
| AMGN240510P00257500 | 2024-05-03 11:41AM EDT | 257.50 | 0.36 | 0.01 | 0.20 | -1.09 | -75.17% | 13 | 28 | 61.13% |
| AMGN240510P00260000 | 2024-05-03 3:51PM EDT | 260.00 | 0.08 | 0.00 | 0.10 | -1.71 | -95.53% | 44 | 228 | 53.13% |
| AMGN240510P00262500 | 2024-05-02 3:57PM EDT | 262.50 | 2.39 | 0.01 | 0.72 | +0.14 | +6.22% | 2 | 37 | 67.68% |
| AMGN240510P00265000 | 2024-05-03 3:26PM EDT | 265.00 | 0.09 | 0.00 | 0.10 | -2.71 | -96.79% | 18 | 168 | 52.64% |
| AMGN240510P00267500 | 2024-05-03 9:32AM EDT | 267.50 | 1.05 | 0.01 | 0.68 | -2.45 | -70.00% | 5 | 33 | 60.74% |
| AMGN240510P00270000 | 2024-05-03 3:32PM EDT | 270.00 | 0.01 | 0.01 | 0.30 | -4.16 | -99.76% | 44 | 142 | 50.39% |
| AMGN240510P00272500 | 2024-05-03 3:13PM EDT | 272.50 | 0.13 | 0.02 | 0.15 | -4.94 | -97.44% | 4 | 21 | 47.36% |
| AMGN240510P00275000 | 2024-05-03 3:08PM EDT | 275.00 | 0.11 | 0.02 | 0.76 | -6.19 | -98.25% | 33 | 53 | 52.64% |
| AMGN240510P00277500 | 2024-05-03 1:45PM EDT | 277.50 | 0.04 | 0.02 | 0.25 | -7.27 | -99.45% | 9 | 66 | 45.51% |
| AMGN240510P00280000 | 2024-05-03 11:49AM EDT | 280.00 | 0.40 | 0.03 | 0.14 | -8.35 | -95.43% | 1 | 133 | 38.57% |
| AMGN240510P00285000 | 2024-05-03 3:37PM EDT | 285.00 | 0.15 | 0.11 | 0.25 | -12.45 | -98.81% | 11 | 16 | 36.62% |
| AMGN240510P00287500 | 2024-05-03 11:25AM EDT | 287.50 | 0.16 | 0.07 | 0.51 | -14.24 | -98.89% | 3 | 12 | 39.11% |
| AMGN240510P00290000 | 2024-05-03 3:55PM EDT | 290.00 | 0.19 | 0.18 | 0.23 | -15.22 | -98.77% | 93 | 12 | 30.13% |
| AMGN240510P00295000 | 2024-05-03 3:58PM EDT | 295.00 | 0.45 | 0.30 | 0.43 | -18.35 | -97.61% | 202 | 2 | 27.78% |
| AMGN240510P00300000 | 2024-05-03 3:59PM EDT | 300.00 | 0.92 | 0.76 | 0.92 | -31.88 | -97.20% | 1,177 | 4 | 26.48% |
| AMGN240510P00310000 | 2024-05-03 3:59PM EDT | 310.00 | 3.50 | 3.45 | 4.30 | -33.15 | -90.45% | 1,271 | 0 | 28.66% |
© 2024 Yahoo. All rights reserved.