Canada markets closed

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
267.28-2.72 (-1.01%)
At close: 04:00PM EDT
267.90 +0.62 (+0.23%)
After hours: 07:23PM EDT
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMGN240419C001500002024-04-04 9:48AM EDT150.00126.60115.35119.100.00-33287.16%
AMGN240419C001800002024-04-03 2:59PM EDT180.0095.9785.3089.150.00-22210.60%
AMGN240419C001850002023-08-21 11:59AM EDT185.0079.0588.1590.850.00--2293.92%
AMGN240419C002000002024-03-28 12:13PM EDT200.0086.5565.3069.100.00-418163.13%
AMGN240419C002050002023-10-12 9:34AM EDT205.0085.0964.1065.700.00-13167.63%
AMGN240419C002100002023-09-07 3:31PM EDT210.0051.1061.5063.750.00--1196.24%
AMGN240419C002150002024-03-26 3:38PM EDT215.0066.7150.5554.250.00-248777.54%
AMGN240419C002200002023-11-13 10:41AM EDT220.0048.7859.0559.550.00--1241.65%
AMGN240419C002250002023-10-31 11:19AM EDT225.0035.4049.1051.700.00-14187.09%
AMGN240419C002300002024-04-01 10:06AM EDT230.0051.2135.6539.050.00-12151.95%
AMGN240419C002350002024-04-05 9:30AM EDT235.0031.5731.0534.100.00-315257.23%
AMGN240419C002400002024-04-05 2:01PM EDT240.0032.1726.2028.850.00-114374.46%
AMGN240419C002425002024-04-12 2:39PM EDT242.5025.0324.1526.700.00-14054.13%
AMGN240419C002450002024-03-21 9:45AM EDT245.0032.5522.0523.850.00-101350.20%
AMGN240419C002500002024-04-11 12:06PM EDT250.0018.1017.2019.00-2.00-9.95%210055.52%
AMGN240419C002550002024-03-18 9:53AM EDT255.0020.1412.8014.050.00-23045.07%
AMGN240419C002575002024-04-09 9:53AM EDT257.5012.9510.6512.00+12.95--643.64%
AMGN240419C002600002024-04-12 3:02PM EDT260.008.728.508.95-4.08-31.87%6038732.50%
AMGN240419C002625002024-04-12 12:16PM EDT262.506.506.657.00-0.21-3.13%331530.87%
AMGN240419C002650002024-04-12 3:59PM EDT265.005.105.105.30-1.25-19.69%2036829.81%
AMGN240419C002675002024-04-12 3:52PM EDT267.503.753.653.90-2.00-34.78%1105029.31%
AMGN240419C002700002024-04-12 3:58PM EDT270.002.552.592.72-1.65-39.29%12764328.61%
AMGN240419C002725002024-04-12 3:10PM EDT272.501.891.701.84-0.99-34.38%2915128.31%
AMGN240419C002750002024-04-12 3:58PM EDT275.001.151.101.20-0.84-42.21%12487428.15%
AMGN240419C002775002024-04-12 2:53PM EDT277.500.760.650.81-0.58-43.28%4024628.78%
AMGN240419C002800002024-04-12 2:55PM EDT280.000.470.400.52-0.43-47.78%1101,33229.10%
AMGN240419C002825002024-04-12 3:37PM EDT282.500.330.250.36-0.25-43.10%2321830.10%
AMGN240419C002850002024-04-12 2:51PM EDT285.000.230.150.28-0.14-37.84%531,59031.84%
AMGN240419C002875002024-04-12 11:41AM EDT287.500.150.080.20-0.10-40.00%1017732.91%
AMGN240419C002900002024-04-12 3:16PM EDT290.000.130.050.18-0.08-38.10%251,22435.35%
AMGN240419C002925002024-04-12 10:31AM EDT292.500.090.080.16-0.07-43.75%332,56137.60%
AMGN240419C002950002024-04-12 3:17PM EDT295.000.100.030.10+0.02+25.00%4123,85637.50%
AMGN240419C002975002024-04-12 11:07AM EDT297.500.100.030.33-0.19-65.52%211849.32%
AMGN240419C003000002024-04-12 2:35PM EDT300.000.100.020.10+0.04+66.67%1382,37742.87%
AMGN240419C003050002024-04-09 1:34PM EDT305.000.130.050.130.00-31,56849.90%
AMGN240419C003100002024-04-12 12:45PM EDT310.000.110.010.19+0.02+22.22%251,36352.93%
AMGN240419C003150002024-04-12 12:05PM EDT315.000.070.010.18+0.02+40.00%179357.42%
AMGN240419C003200002024-04-10 3:48PM EDT320.000.040.010.470.00-861,04471.00%
AMGN240419C003250002024-04-11 11:55AM EDT325.000.050.010.160.00-11,20765.63%
AMGN240419C003300002024-04-12 1:55PM EDT330.000.060.000.12+0.05+500.00%162167.19%
AMGN240419C003350002024-04-09 11:19AM EDT335.000.040.000.070.00-2126867.19%
AMGN240419C003400002024-04-12 12:53PM EDT340.000.050.000.090.00-333073.05%
AMGN240419C003450002024-04-11 12:56PM EDT345.000.060.000.470.00-391,03694.63%
AMGN240419C003500002024-04-05 9:45AM EDT350.000.030.000.040.00-51,24274.22%
AMGN240419C003550002024-04-11 9:30AM EDT355.000.010.000.470.00-1149103.32%
AMGN240419C003600002024-04-10 11:12AM EDT360.000.070.000.470.00-198107.62%
AMGN240419C003650002024-03-26 2:55PM EDT365.000.080.000.470.00-513111.82%
AMGN240419C003700002024-03-28 3:44PM EDT370.000.060.000.110.00-57397.27%
AMGN240419C003750002024-03-26 2:54PM EDT375.000.060.000.470.00-17119.92%
AMGN240419C003800002024-02-06 11:31AM EDT380.000.950.020.500.00-15125.59%
AMGN240419C003850002024-02-06 1:10PM EDT385.000.760.020.500.00--1129.49%
AMGN240419C003900002024-03-28 9:45AM EDT390.000.050.001.280.00-128152.54%
AMGN240419C003950002024-02-20 2:34PM EDT395.000.230.001.310.00--1157.28%
AMGN240419C004000002024-03-26 3:50PM EDT400.000.010.000.750.00-222148.05%
AMGN240419C004050002024-02-12 1:06PM EDT405.000.300.000.480.00--2142.77%
AMGN240419C004200002024-01-23 12:53PM EDT420.000.010.000.380.00-12148.83%
AMGN240419C004300002024-01-29 3:40PM EDT430.000.110.000.470.00-33159.57%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMGN240419P001300002024-03-01 2:24PM EDT130.000.040.000.160.00-114217.97%
AMGN240419P001350002023-09-25 3:48PM EDT135.000.220.110.620.00-24250.78%
AMGN240419P001400002023-09-26 3:51PM EDT140.000.210.161.040.00-555257.62%
AMGN240419P001450002024-02-07 1:54PM EDT145.000.050.002.130.00-45270.90%
AMGN240419P001500002024-03-14 10:03AM EDT150.000.090.000.470.00-13202.54%
AMGN240419P001600002024-02-02 12:47PM EDT160.000.030.000.670.00-14191.41%
AMGN240419P001700002024-01-23 4:02PM EDT170.000.070.000.720.00-216173.05%
AMGN240419P001750002024-02-16 4:55PM EDT175.000.050.000.470.00-13153.32%
AMGN240419P001800002024-01-18 2:32PM EDT180.000.060.021.320.00-111170.61%
AMGN240419P001850002024-02-28 11:47AM EDT185.000.050.000.970.00-18151.56%
AMGN240419P001900002024-03-12 2:11PM EDT190.000.060.000.470.00-1101126.66%
AMGN240419P001950002023-10-31 10:48AM EDT195.002.310.841.150.00-44152.25%
AMGN240419P002000002024-03-15 12:08PM EDT200.000.100.000.470.00-462109.77%
AMGN240419P002050002024-03-28 9:35AM EDT205.000.010.000.470.00-166101.66%
AMGN240419P002100002024-04-10 2:53PM EDT210.000.080.000.060.00-22871.88%
AMGN240419P002150002024-04-10 9:30AM EDT215.000.090.000.090.00-150268.36%
AMGN240419P002200002024-04-12 3:58PM EDT220.000.060.050.19-0.04-40.00%358870.31%
AMGN240419P002250002024-04-05 9:44AM EDT225.000.140.050.390.00-37569.43%
AMGN240419P002300002024-04-11 1:32PM EDT230.000.100.050.200.00-19956.45%
AMGN240419P002350002024-04-03 11:08AM EDT235.000.110.050.200.00-325353.42%
AMGN240419P002400002024-04-12 12:09PM EDT240.000.160.070.31+0.03+23.08%5516449.95%
AMGN240419P002450002024-04-11 10:36AM EDT245.000.380.110.410.00-114444.68%
AMGN240419P002475002024-04-12 2:00PM EDT247.500.290.120.34-0.16-35.56%23338.87%
AMGN240419P002500002024-04-12 3:41PM EDT250.000.340.280.36+0.09+36.00%473,13335.25%
AMGN240419P002525002024-04-12 2:51PM EDT252.500.460.410.510.00-342,52133.99%
AMGN240419P002550002024-04-12 3:50PM EDT255.000.580.590.71+0.13+28.89%3679032.57%
AMGN240419P002575002024-04-12 1:35PM EDT257.501.040.840.97+0.37+55.22%118030.93%
AMGN240419P002600002024-04-12 3:59PM EDT260.001.291.231.28+0.40+44.94%561,13128.78%
AMGN240419P002625002024-04-12 2:28PM EDT262.502.001.791.86+0.76+61.29%2222927.89%
AMGN240419P002650002024-04-12 2:52PM EDT265.002.722.592.72+0.95+53.67%13610,50427.55%
AMGN240419P002675002024-04-12 3:55PM EDT267.503.803.653.80+1.28+50.79%6623926.98%
AMGN240419P002700002024-04-12 3:57PM EDT270.005.115.005.20+1.44+39.24%7573826.80%
AMGN240419P002725002024-04-12 3:06PM EDT272.506.966.656.90+2.11+43.51%816926.97%
AMGN240419P002750002024-04-12 3:58PM EDT275.008.728.458.95+1.82+26.38%111,15828.46%
AMGN240419P002775002024-04-12 3:06PM EDT277.5010.9610.0011.15+3.27+42.52%1159630.19%
AMGN240419P002800002024-04-12 3:58PM EDT280.0013.3112.8013.50+1.74+15.04%1445932.79%
AMGN240419P002825002024-04-12 9:42AM EDT282.5015.8114.3515.95-0.54-3.30%47836.28%
AMGN240419P002850002024-04-12 12:38PM EDT285.0018.7117.5018.30+3.87+26.08%448637.84%
AMGN240419P002875002024-04-10 3:10PM EDT287.5022.0519.8020.900.00-1903743.31%
AMGN240419P002900002024-04-12 10:00AM EDT290.0022.3021.7523.45+2.89+14.89%128447.85%
AMGN240419P002925002024-04-01 10:47AM EDT292.5012.3823.7527.200.00-1068.95%
AMGN240419P002950002024-04-12 2:48PM EDT295.0028.3426.7529.30+3.79+15.44%3358268.07%
AMGN240419P002975002024-04-12 9:31AM EDT297.5029.5528.5032.300.00-3078.42%
AMGN240419P003000002024-04-12 2:48PM EDT300.0033.2531.7033.70+3.45+11.58%3309166.55%
AMGN240419P003050002024-04-12 2:48PM EDT305.0039.4536.3039.70+5.15+15.01%1452456.54%
AMGN240419P003100002024-04-12 2:48PM EDT310.0044.2541.7044.30+5.35+13.75%1452662.16%
AMGN240419P003150002024-04-04 3:36PM EDT315.0045.0546.1049.900.00-5467.58%
AMGN240419P003200002024-04-12 10:09AM EDT320.0052.7751.1054.80+2.61+5.20%3370.56%
AMGN240419P003250002024-04-03 3:50PM EDT325.0050.0256.1559.300.00-3050.00%
AMGN240419P003300002024-03-18 3:55PM EDT330.0059.1461.0564.400.00-3053.13%
AMGN240419P003350002024-02-06 4:25PM EDT335.0025.0361.0064.100.00-200.00%
AMGN240419P003400002024-04-10 2:17PM EDT340.0071.6571.1074.700.00-8286.72%
AMGN240419P003450002024-04-03 3:50PM EDT345.0070.1476.2079.600.00-2091.11%
AMGN240419P003500002024-02-07 10:35AM EDT350.0040.8075.4579.500.00-200.00%
AMGN240419P003600002024-02-12 10:40AM EDT360.0071.2281.3084.000.00-8000.00%
AMGN240419P003650002024-02-16 4:19PM EDT365.0080.1994.6598.250.00-20126.56%
AMGN240419P003700002024-02-15 4:47PM EDT370.0081.9199.70102.800.00-20101.17%