Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240531C00200000 | 2024-05-24 11:24AM EDT | 200.00 | 106.30 | 104.20 | 107.00 | +106.30 | - | 1 | 0 | 196.09% |
| AMGN240531C00250000 | 2024-05-01 3:08PM EDT | 250.00 | 30.30 | 54.10 | 57.10 | 0.00 | - | 1 | 0 | 108.45% |
| AMGN240531C00260000 | 2024-05-15 2:51PM EDT | 260.00 | 59.55 | 44.10 | 47.15 | 0.00 | - | 5 | 0 | 92.48% |
| AMGN240531C00265000 | 2024-04-17 1:50PM EDT | 265.00 | 10.80 | 45.95 | 49.55 | 0.00 | - | - | 1 | 147.14% |
| AMGN240531C00270000 | 2024-05-16 10:29AM EDT | 270.00 | 43.12 | 34.10 | 37.15 | 0.00 | - | 2 | 2 | 75.66% |
| AMGN240531C00275000 | 2024-05-15 3:37PM EDT | 275.00 | 43.40 | 29.80 | 32.25 | 0.00 | - | 45 | 0 | 68.65% |
| AMGN240531C00280000 | 2024-05-15 2:30PM EDT | 280.00 | 38.40 | 24.40 | 28.00 | 0.00 | - | 1,615 | 0 | 68.95% |
| AMGN240531C00285000 | 2024-05-17 9:51AM EDT | 285.00 | 27.63 | 19.90 | 23.05 | 0.00 | - | 1 | 7 | 60.01% |
| AMGN240531C00290000 | 2024-05-24 10:08AM EDT | 290.00 | 16.12 | 14.20 | 17.10 | -14.48 | -47.32% | 1 | 0 | 40.82% |
| AMGN240531C00292500 | 2024-05-24 2:41PM EDT | 292.50 | 14.27 | 12.90 | 14.80 | +14.27 | - | 9 | 0 | 38.37% |
| AMGN240531C00295000 | 2024-05-23 1:35PM EDT | 295.00 | 14.94 | 10.75 | 12.55 | 0.00 | - | 3 | 6 | 35.91% |
| AMGN240531C00297500 | 2024-05-24 10:33AM EDT | 297.50 | 8.31 | 8.05 | 9.65 | -8.29 | -49.94% | 10 | 3 | 27.45% |
| AMGN240531C00300000 | 2024-05-24 10:33AM EDT | 300.00 | 6.41 | 6.70 | 7.20 | -3.79 | -37.16% | 10 | 12 | 22.85% |
| AMGN240531C00302500 | 2024-05-24 3:31PM EDT | 302.50 | 5.05 | 4.85 | 5.15 | -1.15 | -18.55% | 52 | 43 | 20.61% |
| AMGN240531C00305000 | 2024-05-24 3:58PM EDT | 305.00 | 3.40 | 3.30 | 3.55 | -1.25 | -26.88% | 84 | 4 | 19.92% |
| AMGN240531C00307500 | 2024-05-24 3:59PM EDT | 307.50 | 2.21 | 2.07 | 2.31 | -1.17 | -34.62% | 126 | 55 | 19.57% |
| AMGN240531C00310000 | 2024-05-24 3:02PM EDT | 310.00 | 1.35 | 1.27 | 1.44 | -1.01 | -42.80% | 135 | 224 | 19.58% |
| AMGN240531C00312500 | 2024-05-24 3:50PM EDT | 312.50 | 0.77 | 0.75 | 0.89 | -0.88 | -53.33% | 1,326 | 141 | 20.02% |
| AMGN240531C00315000 | 2024-05-24 3:43PM EDT | 315.00 | 0.50 | 0.43 | 0.52 | -0.72 | -59.02% | 847 | 1,742 | 20.31% |
| AMGN240531C00317500 | 2024-05-24 3:53PM EDT | 317.50 | 0.30 | 0.26 | 0.33 | -0.55 | -64.71% | 113 | 181 | 21.24% |
| AMGN240531C00320000 | 2024-05-24 3:57PM EDT | 320.00 | 0.20 | 0.20 | 0.25 | -0.40 | -66.67% | 2,137 | 3,673 | 23.00% |
| AMGN240531C00322500 | 2024-05-24 2:08PM EDT | 322.50 | 0.17 | 0.12 | 0.22 | -0.39 | -69.64% | 15 | 55 | 25.34% |
| AMGN240531C00325000 | 2024-05-24 3:59PM EDT | 325.00 | 0.11 | 0.00 | 0.23 | -0.31 | -73.81% | 24 | 94 | 28.47% |
| AMGN240531C00327500 | 2024-05-24 12:19PM EDT | 327.50 | 0.16 | 0.04 | 0.23 | -0.19 | -54.29% | 2 | 21 | 31.30% |
| AMGN240531C00330000 | 2024-05-24 2:29PM EDT | 330.00 | 0.16 | 0.04 | 0.35 | -0.16 | -50.00% | 101 | 67 | 37.06% |
| AMGN240531C00332500 | 2024-05-24 12:10PM EDT | 332.50 | 0.13 | 0.03 | 0.21 | -0.08 | -38.10% | 1 | 23 | 36.18% |
| AMGN240531C00335000 | 2024-05-15 2:13PM EDT | 335.00 | 0.80 | 0.02 | 1.31 | 0.00 | - | 4 | 18 | 58.52% |
| AMGN240531C00340000 | 2024-05-24 12:13PM EDT | 340.00 | 0.09 | 0.01 | 0.34 | -0.11 | -55.00% | 1 | 31 | 47.85% |
| AMGN240531C00345000 | 2024-05-06 9:30AM EDT | 345.00 | 0.64 | 0.01 | 1.29 | 0.00 | - | - | 1 | 60.45% |
| AMGN240531C00350000 | 2024-05-24 9:44AM EDT | 350.00 | 0.20 | 0.01 | 1.28 | -0.01 | -4.76% | 4 | 32 | 65.82% |
| AMGN240531C00357500 | 2024-05-24 3:32PM EDT | 357.50 | 0.01 | 0.00 | 1.88 | +0.01 | - | 13 | 0 | 79.91% |
| AMGN240531C00360000 | 2024-05-24 2:02PM EDT | 360.00 | 0.01 | 0.00 | 0.97 | -0.19 | -95.00% | 5 | 1 | 72.27% |
| AMGN240531C00365000 | 2024-05-24 1:24PM EDT | 365.00 | 0.01 | 0.00 | 2.00 | +0.01 | - | 13 | 0 | 89.09% |
| AMGN240531C00370000 | 2024-05-24 1:22PM EDT | 370.00 | 0.01 | 0.00 | 1.99 | +0.01 | - | 1 | 4 | 94.19% |
| AMGN240531C00375000 | 2024-05-24 1:21PM EDT | 375.00 | 0.01 | 0.00 | 1.17 | +0.01 | - | 8 | 0 | 89.45% |
| AMGN240531C00385000 | 2024-05-23 11:25AM EDT | 385.00 | 0.01 | 0.00 | 1.86 | +0.01 | - | - | 40 | 107.52% |
| AMGN240531C00390000 | 2024-05-23 2:49PM EDT | 390.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 20 | 31 | 78.52% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240531P00165000 | 2024-05-22 2:30PM EDT | 165.00 | 0.07 | 0.00 | 1.87 | +0.07 | - | - | 1 | 260.35% |
| AMGN240531P00200000 | 2024-04-11 2:46PM EDT | 200.00 | 0.20 | 0.00 | 0.54 | 0.00 | - | - | 2 | 153.71% |
| AMGN240531P00205000 | 2024-05-17 10:00AM EDT | 205.00 | 0.08 | 0.00 | 1.47 | 0.00 | - | 2 | 2 | 171.09% |
| AMGN240531P00210000 | 2024-04-30 9:57AM EDT | 210.00 | 0.15 | 0.00 | 1.99 | 0.00 | - | 1 | 1 | 171.68% |
| AMGN240531P00215000 | 2024-04-16 3:25PM EDT | 215.00 | 0.69 | 0.00 | 1.48 | 0.00 | - | - | 1 | 153.71% |
| AMGN240531P00220000 | 2024-05-23 11:26AM EDT | 220.00 | 0.01 | 0.00 | 1.99 | 0.00 | - | 9 | 16 | 153.61% |
| AMGN240531P00225000 | 2024-05-24 11:01AM EDT | 225.00 | 0.01 | 0.00 | 0.86 | 0.00 | - | 6 | 26 | 124.32% |
| AMGN240531P00230000 | 2024-05-24 3:25PM EDT | 230.00 | 0.01 | 0.00 | 1.47 | +0.01 | - | 4 | 0 | 128.32% |
| AMGN240531P00235000 | 2024-05-23 9:41AM EDT | 235.00 | 0.01 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 127.83% |
| AMGN240531P00240000 | 2024-05-17 11:54AM EDT | 240.00 | 0.14 | 0.01 | 2.08 | 0.00 | - | 1 | 8 | 120.56% |
| AMGN240531P00245000 | 2024-05-24 2:10PM EDT | 245.00 | 0.05 | 0.00 | 0.08 | -0.13 | -72.22% | 4 | 18 | 67.58% |
| AMGN240531P00250000 | 2024-05-23 12:02PM EDT | 250.00 | 0.13 | 0.01 | 0.25 | 0.00 | - | 2 | 33 | 71.97% |
| AMGN240531P00255000 | 2024-05-22 3:33PM EDT | 255.00 | 0.10 | 0.05 | 1.31 | 0.00 | - | 3 | 77 | 87.16% |
| AMGN240531P00260000 | 2024-05-16 2:21PM EDT | 260.00 | 0.09 | 0.01 | 1.33 | 0.00 | - | 1 | 26 | 79.30% |
| AMGN240531P00265000 | 2024-05-22 11:39AM EDT | 265.00 | 0.12 | 0.01 | 0.23 | 0.00 | - | 6 | 172 | 52.93% |
| AMGN240531P00267500 | 2024-05-23 9:30AM EDT | 267.50 | 0.16 | 0.01 | 0.30 | +0.16 | - | - | 1 | 51.86% |
| AMGN240531P00270000 | 2024-05-24 3:33PM EDT | 270.00 | 0.10 | 0.01 | 0.15 | +0.01 | +11.11% | 5 | 77 | 48.54% |
| AMGN240531P00275000 | 2024-05-16 1:46PM EDT | 275.00 | 0.22 | 0.01 | 0.25 | 0.00 | - | 5 | 381 | 46.24% |
| AMGN240531P00280000 | 2024-05-20 10:38AM EDT | 280.00 | 0.17 | 0.06 | 0.25 | 0.00 | - | 1 | 57 | 39.70% |
| AMGN240531P00285000 | 2024-05-24 12:13PM EDT | 285.00 | 0.12 | 0.08 | 0.25 | -0.03 | -20.00% | 1 | 93 | 33.11% |
| AMGN240531P00287500 | 2024-05-24 1:40PM EDT | 287.50 | 0.12 | 0.09 | 0.27 | +0.12 | - | 2 | 10 | 30.23% |
| AMGN240531P00290000 | 2024-05-24 3:11PM EDT | 290.00 | 0.18 | 0.11 | 0.22 | -0.12 | -40.00% | 71 | 1,137 | 25.68% |
| AMGN240531P00292500 | 2024-05-24 12:03PM EDT | 292.50 | 0.21 | 0.19 | 0.27 | -0.20 | -48.78% | 13 | 11 | 23.39% |
| AMGN240531P00295000 | 2024-05-24 3:49PM EDT | 295.00 | 0.34 | 0.28 | 0.49 | -0.24 | -41.38% | 91 | 91 | 23.24% |
| AMGN240531P00297500 | 2024-05-24 3:57PM EDT | 297.50 | 0.50 | 0.46 | 0.59 | -0.18 | -26.47% | 74 | 322 | 20.41% |
| AMGN240531P00300000 | 2024-05-24 3:42PM EDT | 300.00 | 0.84 | 0.80 | 0.95 | -0.48 | -36.36% | 78 | 138 | 19.43% |
| AMGN240531P00302500 | 2024-05-24 3:51PM EDT | 302.50 | 1.49 | 1.40 | 1.54 | -0.42 | -21.99% | 117 | 64 | 18.70% |
| AMGN240531P00305000 | 2024-05-24 3:55PM EDT | 305.00 | 2.50 | 2.26 | 2.48 | -0.60 | -19.35% | 154 | 268 | 18.45% |
| AMGN240531P00307500 | 2024-05-24 3:18PM EDT | 307.50 | 3.85 | 3.55 | 3.85 | -0.39 | -9.20% | 64 | 123 | 18.79% |
| AMGN240531P00310000 | 2024-05-24 3:55PM EDT | 310.00 | 5.48 | 5.10 | 5.65 | -0.45 | -7.59% | 522 | 887 | 19.95% |
| AMGN240531P00312500 | 2024-05-24 3:35PM EDT | 312.50 | 7.35 | 7.05 | 7.70 | -0.34 | -4.42% | 31 | 296 | 21.34% |
| AMGN240531P00315000 | 2024-05-24 3:54PM EDT | 315.00 | 9.55 | 9.20 | 11.20 | +0.05 | +0.53% | 498 | 877 | 34.24% |
| AMGN240531P00317500 | 2024-05-24 2:51PM EDT | 317.50 | 11.55 | 10.40 | 13.90 | +11.55 | - | 3 | 25 | 40.56% |
| AMGN240531P00320000 | 2024-05-21 9:59AM EDT | 320.00 | 6.70 | 13.30 | 15.85 | 0.00 | - | 3 | 6 | 40.25% |
| AMGN240531P00322500 | 2024-05-23 9:35AM EDT | 322.50 | 18.25 | 14.95 | 18.70 | +18.25 | - | - | 8 | 47.64% |
| AMGN240531P00325000 | 2024-05-22 3:05PM EDT | 325.00 | 12.20 | 17.35 | 21.25 | 0.00 | - | 2 | 4 | 52.22% |
© 2024 Yahoo. All rights reserved.