Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240510C00280000 | 2024-05-03 3:31PM EDT | 2024-05-10 | 30.13 | 30.15 | 32.70 | +23.18 | +333.53% | 65 | 218 | 68.14% |
| AMGN240517C00280000 | 2024-05-03 3:51PM EDT | 2024-05-17 | 31.50 | 30.50 | 32.90 | +23.87 | +312.84% | 209 | 1,071 | 48.12% |
| AMGN240524C00280000 | 2024-05-03 1:17PM EDT | 2024-05-24 | 33.50 | 30.85 | 33.30 | +25.30 | +308.54% | 13 | 279 | 41.53% |
| AMGN240531C00280000 | 2024-05-03 1:19PM EDT | 2024-05-31 | 33.72 | 30.10 | 33.40 | +25.42 | +306.27% | 63 | 201 | 36.30% |
| AMGN240621C00280000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 33.06 | 32.45 | 33.70 | +22.66 | +217.88% | 116 | 1,916 | 28.44% |
| AMGN240719C00280000 | 2024-05-03 3:36PM EDT | 2024-07-19 | 34.05 | 34.80 | 35.85 | +20.62 | +153.54% | 47 | 965 | 28.66% |
| AMGN240816C00280000 | 2024-05-03 1:48PM EDT | 2024-08-16 | 38.22 | 38.10 | 39.55 | +21.92 | +134.48% | 100 | 258 | 32.08% |
| AMGN240920C00280000 | 2024-05-03 2:00PM EDT | 2024-09-20 | 40.75 | 39.70 | 40.95 | +22.45 | +122.68% | 537 | 633 | 30.05% |
| AMGN241018C00280000 | 2024-05-03 11:06AM EDT | 2024-10-18 | 43.26 | 41.65 | 43.45 | +23.89 | +123.34% | 25 | 100 | 31.06% |
| AMGN250117C00280000 | 2024-05-03 2:14PM EDT | 2025-01-17 | 50.75 | 49.00 | 51.80 | +24.90 | +96.32% | 46 | 1,762 | 34.31% |
| AMGN250321C00280000 | 2024-04-22 2:03PM EDT | 2025-03-21 | 26.65 | 51.30 | 55.00 | 0.00 | - | - | 10 | 33.87% |
| AMGN250620C00280000 | 2024-05-03 11:30AM EDT | 2025-06-20 | 58.83 | 54.50 | 58.00 | +26.81 | +83.73% | 4 | 13 | 32.45% |
| AMGN260116C00280000 | 2024-05-03 3:26PM EDT | 2026-01-16 | 61.96 | 61.00 | 65.00 | +27.26 | +78.56% | 35 | 77 | 31.23% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240510P00280000 | 2024-05-03 11:49AM EDT | 2024-05-10 | 0.40 | 0.03 | 0.14 | -8.35 | -95.43% | 1 | 133 | 41.70% |
| AMGN240517P00280000 | 2024-05-03 3:04PM EDT | 2024-05-17 | 0.55 | 0.20 | 0.37 | -10.10 | -94.84% | 123 | 1,323 | 33.64% |
| AMGN240621P00280000 | 2024-05-03 3:01PM EDT | 2024-06-21 | 1.85 | 1.41 | 1.75 | -10.79 | -85.36% | 89 | 533 | 25.68% |
| AMGN240719P00280000 | 2024-05-03 3:17PM EDT | 2024-07-19 | 3.05 | 2.81 | 3.05 | -11.55 | -79.11% | 33 | 362 | 24.56% |
| AMGN240816P00280000 | 2024-05-03 3:13PM EDT | 2024-08-16 | 6.10 | 5.70 | 5.90 | -11.55 | -65.44% | 28 | 220 | 27.38% |
| AMGN240920P00280000 | 2024-05-03 11:40AM EDT | 2024-09-20 | 7.05 | 7.35 | 7.60 | -12.55 | -64.03% | 9 | 328 | 26.65% |
| AMGN241018P00280000 | 2024-05-03 3:27PM EDT | 2024-10-18 | 8.85 | 8.45 | 8.85 | -11.25 | -55.97% | 77 | 11 | 26.22% |
| AMGN250117P00280000 | 2024-05-03 2:00PM EDT | 2025-01-17 | 15.30 | 14.05 | 15.65 | -10.05 | -39.64% | 69 | 287 | 28.96% |
| AMGN250620P00280000 | 2024-05-03 12:40PM EDT | 2025-06-20 | 20.00 | 17.50 | 22.00 | -10.02 | -33.38% | 3 | 66 | 28.45% |
| AMGN260116P00280000 | 2024-05-03 10:44AM EDT | 2026-01-16 | 24.50 | 23.00 | 26.45 | -12.39 | -33.59% | 2 | 155 | 26.26% |
© 2024 Yahoo. All rights reserved.