Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:55PM EDT. Market open.
Strike:270.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240524C00270000 | 2024-05-15 2:51PM EDT | 2024-05-24 | 49.20 | 35.40 | 38.60 | 0.00 | - | 5 | 0 | 117.58% |
| AMGN240531C00270000 | 2024-05-16 10:29AM EDT | 2024-05-31 | 43.12 | 35.60 | 38.80 | 0.00 | - | 2 | 2 | 74.44% |
| AMGN240607C00270000 | 2024-05-16 11:58AM EDT | 2024-06-07 | 44.95 | 35.90 | 39.20 | 0.00 | - | 5 | 5 | 57.61% |
| AMGN240621C00270000 | 2024-05-20 10:31AM EDT | 2024-06-21 | 45.85 | 36.85 | 39.35 | 0.00 | - | 1 | 8 | 42.26% |
| AMGN240719C00270000 | 2024-05-17 9:53AM EDT | 2024-07-19 | 46.85 | 38.70 | 41.05 | 0.00 | - | 1 | 216 | 36.21% |
| AMGN240816C00270000 | 2024-05-15 12:31PM EDT | 2024-08-16 | 51.89 | 41.05 | 42.75 | 0.00 | - | 1 | 162 | 34.00% |
| AMGN240920C00270000 | 2024-05-16 1:44PM EDT | 2024-09-20 | 50.08 | 41.30 | 43.60 | 0.00 | - | 1 | 118 | 30.34% |
| AMGN241018C00270000 | 2024-05-13 9:56AM EDT | 2024-10-18 | 46.55 | 43.95 | 44.80 | 0.00 | - | 1 | 35 | 29.44% |
| AMGN250117C00270000 | 2024-05-21 3:57PM EDT | 2025-01-17 | 60.07 | 52.20 | 53.70 | 0.00 | - | 1 | 710 | 34.44% |
| AMGN250620C00270000 | 2024-05-03 11:35AM EDT | 2025-06-20 | 67.35 | 58.65 | 60.90 | 0.00 | - | 2 | 13 | 33.51% |
| AMGN260116C00270000 | 2024-05-06 9:49AM EDT | 2026-01-16 | 62.00 | 64.00 | 68.50 | 0.00 | - | 2 | 51 | 32.59% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240524P00270000 | 2024-05-22 9:33AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 281 | 97.66% |
| AMGN240531P00270000 | 2024-05-20 3:32PM EDT | 2024-05-31 | 0.09 | 0.01 | 0.58 | 0.00 | - | 16 | 77 | 54.98% |
| AMGN240607P00270000 | 2024-05-08 9:57AM EDT | 2024-06-07 | 0.56 | 0.01 | 0.69 | 0.00 | - | 1 | 3 | 41.70% |
| AMGN240614P00270000 | 2024-05-13 10:02AM EDT | 2024-06-14 | 0.19 | 0.05 | 0.75 | 0.00 | - | 1 | 23 | 35.10% |
| AMGN240621P00270000 | 2024-05-24 9:45AM EDT | 2024-06-21 | 0.32 | 0.16 | 0.75 | +0.03 | +10.34% | 2 | 2,744 | 30.57% |
| AMGN240628P00270000 | 2024-05-22 2:39PM EDT | 2024-06-28 | 0.33 | 0.05 | 0.75 | 0.00 | - | 2 | 4 | 27.44% |
| AMGN240719P00270000 | 2024-05-24 12:27PM EDT | 2024-07-19 | 0.79 | 0.69 | 0.92 | +0.07 | +9.72% | 6 | 318 | 22.88% |
| AMGN240816P00270000 | 2024-05-24 10:59AM EDT | 2024-08-16 | 2.22 | 1.99 | 2.12 | +0.12 | +5.71% | 5 | 1,793 | 23.53% |
| AMGN240920P00270000 | 2024-05-24 11:41AM EDT | 2024-09-20 | 3.00 | 2.94 | 3.15 | -0.11 | -3.54% | 1 | 508 | 22.54% |
| AMGN241018P00270000 | 2024-05-20 10:13AM EDT | 2024-10-18 | 3.25 | 3.30 | 4.25 | 0.00 | - | 3 | 91 | 22.64% |
| AMGN250117P00270000 | 2024-05-21 1:41PM EDT | 2025-01-17 | 9.94 | 11.10 | 11.35 | 0.00 | - | 3 | 2,376 | 27.69% |
| AMGN250321P00270000 | 2024-05-16 3:11PM EDT | 2025-03-21 | 12.10 | 13.15 | 15.05 | 0.00 | - | 19 | 23 | 28.74% |
| AMGN250620P00270000 | 2024-05-20 1:12PM EDT | 2025-06-20 | 14.95 | 15.85 | 17.25 | 0.00 | - | 4 | 45 | 27.28% |
| AMGN260116P00270000 | 2024-05-21 10:32AM EDT | 2026-01-16 | 19.50 | 19.00 | 23.25 | 0.00 | - | 1 | 118 | 26.51% |
© 2024 Yahoo. All rights reserved.