Canada markets closed

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
332.45+2.39 (+0.72%)
At close: 04:00PM EDT
332.34 -0.11 (-0.03%)
After hours: 06:59PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMGN240920C001750002024-08-15 3:43PM EDT175.00150.20155.90159.450.00-20199.22%
AMGN240920C001850002024-08-15 3:43PM EDT185.00140.20146.00149.450.00-20188.38%
AMGN240920C002000002024-03-28 11:23AM EDT200.0088.4571.6572.950.00-330.00%
AMGN240920C002100002024-09-13 3:55PM EDT210.00124.25120.70123.95+12.33+11.02%11200.83%
AMGN240920C002200002024-08-15 1:42PM EDT220.00105.45110.95114.500.00-50137.50%
AMGN240920C002250002024-08-15 1:42PM EDT225.00100.65105.90109.200.00-100114.84%
AMGN240920C002300002024-08-22 1:10PM EDT230.0095.97101.05104.450.00-11125.88%
AMGN240920C002400002024-09-11 1:32PM EDT240.0088.0990.9094.600.00-12112.99%
AMGN240920C002500002024-08-15 1:42PM EDT250.0075.6081.1084.550.00-250104.10%
AMGN240920C002600002024-09-11 9:44AM EDT260.0063.5071.4574.350.00-1194.53%
AMGN240920C002650002024-08-29 2:54PM EDT265.0067.6066.7569.150.00-3089.94%
AMGN240920C002700002024-08-15 3:49PM EDT270.0056.5061.9564.700.00-1001193.26%
AMGN240920C002750002024-07-17 3:53PM EDT275.0062.5546.6550.350.00-100.00%
AMGN240920C002800002024-08-15 1:16PM EDT280.0045.6752.0553.600.00-1367.63%
AMGN240920C002850002024-07-17 3:52PM EDT285.0052.9337.1040.550.00-110.00%
AMGN240920C002900002024-09-11 12:28PM EDT290.0037.1442.0544.050.00-1017061.33%
AMGN240920C002950002024-09-13 11:41AM EDT295.0038.3736.6039.20+1.52+4.12%2851.90%
AMGN240920C003000002024-09-13 12:09PM EDT300.0034.7532.0534.15+5.32+18.08%1745063.92%
AMGN240920C003050002024-09-13 12:11PM EDT305.0029.2026.9528.85+4.55+18.46%49953.20%
AMGN240920C003075002024-08-22 11:07AM EDT307.5022.5023.9026.800.00--154.16%
AMGN240920C003100002024-09-13 9:54AM EDT310.0020.8222.6024.25+0.67+3.33%150349.83%
AMGN240920C003125002024-09-13 12:49PM EDT312.5021.0520.2022.15+8.50+67.73%1949.44%
AMGN240920C003150002024-09-13 3:07PM EDT315.0018.1017.6019.65+3.27+22.05%944445.34%
AMGN240920C003175002024-09-11 10:47AM EDT317.507.8014.9016.300.00-23134.17%
AMGN240920C003200002024-09-13 12:00PM EDT320.0015.0012.9513.95+3.60+31.58%1683031.53%
AMGN240920C003225002024-09-13 3:55PM EDT322.5010.7011.0511.90+3.25+43.62%48030.77%
AMGN240920C003250002024-09-13 12:09PM EDT325.0010.708.309.70+3.30+44.59%9146928.30%
AMGN240920C003275002024-09-13 3:32PM EDT327.506.817.158.00+1.91+38.98%7953528.26%
AMGN240920C003300002024-09-13 3:49PM EDT330.005.455.555.80+1.49+37.63%1491,86324.41%
AMGN240920C003325002024-09-13 3:49PM EDT332.504.194.054.30+1.57+59.92%6821723.55%
AMGN240920C003350002024-09-13 3:48PM EDT335.002.882.843.05+0.53+22.55%9288622.79%
AMGN240920C003375002024-09-13 3:30PM EDT337.501.771.872.04+0.52+41.60%321,15322.03%
AMGN240920C003400002024-09-13 3:48PM EDT340.001.251.161.36-0.05-3.85%1,1787,07721.90%
AMGN240920C003425002024-09-13 3:37PM EDT342.500.640.640.97+0.21+48.84%2644922.66%
AMGN240920C003450002024-09-13 3:05PM EDT345.000.470.410.53+0.10+27.03%1883621.66%
AMGN240920C003475002024-09-13 11:12AM EDT347.500.410.220.60+0.25+156.25%211125.46%
AMGN240920C003500002024-09-13 3:38PM EDT350.000.200.110.25+0.03+17.65%352,50823.12%
AMGN240920C003550002024-09-11 11:19AM EDT355.000.260.010.250.00-11,67328.03%
AMGN240920C003600002024-09-13 12:20PM EDT360.000.050.001.20-0.05-50.00%679146.95%
AMGN240920C003650002024-09-09 3:30PM EDT365.000.050.001.330.00-3962354.13%
AMGN240920C003700002024-09-09 12:34PM EDT370.000.120.000.300.00-256842.97%
AMGN240920C003750002024-08-28 1:30PM EDT375.000.140.001.300.00-366754.93%
AMGN240920C003800002024-09-13 3:21PM EDT380.000.010.000.76-0.22-95.65%17553.71%
AMGN240920C003850002024-08-07 11:01AM EDT385.000.420.000.500.00-258653.96%
AMGN240920C003900002024-09-09 10:59AM EDT390.000.090.001.100.00-16166.31%
AMGN240920C003950002024-07-22 9:30AM EDT395.000.620.011.930.00--278.93%
AMGN240920C004000002024-08-01 11:04AM EDT400.000.760.001.000.00-15173.34%
AMGN240920C004050002024-08-06 1:50PM EDT405.000.520.000.500.00-71769.04%
AMGN240920C004100002024-08-06 12:10PM EDT410.000.770.001.850.00-1590.97%
AMGN240920C004150002024-09-11 9:37AM EDT415.000.010.001.270.00-13388.53%
AMGN240920C004300002024-02-07 10:49AM EDT430.000.700.002.360.00--3111.96%
AMGN240920C004400002024-02-22 1:31PM EDT440.000.080.020.800.00-2299.61%
AMGN240920C004800002024-08-21 1:26PM EDT480.000.010.001.090.00-22129.98%
PutsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMGN240920P001400002024-05-03 3:06PM EDT140.000.010.002.170.00-21329.79%
AMGN240920P001550002024-07-10 1:30PM EDT155.000.050.001.320.00--1271.48%
AMGN240920P001700002024-05-09 10:09AM EDT170.000.180.001.380.00-22243.36%
AMGN240920P001750002024-04-26 2:31PM EDT175.000.580.002.250.00-25254.00%
AMGN240920P001800002024-07-09 2:02PM EDT180.000.160.001.020.00-211214.36%
AMGN240920P001850002024-08-07 1:54PM EDT185.000.400.000.260.00--2171.48%
AMGN240920P001900002024-09-03 2:25PM EDT190.000.010.001.270.00-717204.20%
AMGN240920P001950002024-05-06 3:06PM EDT195.000.360.001.520.00-111201.66%
AMGN240920P002000002024-08-01 1:44PM EDT200.000.300.001.270.00-126187.60%
AMGN240920P002050002024-09-12 10:10AM EDT205.000.010.001.270.00-812179.59%
AMGN240920P002100002024-09-12 10:11AM EDT210.000.010.000.460.00-7230147.66%
AMGN240920P002150002024-08-08 3:00PM EDT215.000.490.000.300.00--20133.20%
AMGN240920P002200002024-08-30 12:07PM EDT220.000.050.000.250.00-17415124.02%
AMGN240920P002300002024-08-26 1:18PM EDT230.000.140.000.300.00-2505114.45%
AMGN240920P002350002024-08-19 11:43AM EDT235.000.260.000.300.00-5040108.59%
AMGN240920P002400002024-09-13 10:49AM EDT240.000.080.000.08-0.09-52.94%647988.28%
AMGN240920P002450002024-09-05 2:14PM EDT245.000.180.000.380.00-8012699.90%
AMGN240920P002500002024-09-11 1:35PM EDT250.000.100.000.560.00-228399.51%
AMGN240920P002550002024-09-10 1:41PM EDT255.000.090.000.300.00-1585.55%
AMGN240920P002600002024-09-09 11:07AM EDT260.000.150.000.430.00-41,43384.08%
AMGN240920P002650002024-09-13 2:06PM EDT265.000.020.051.35-0.13-86.67%518795.70%
AMGN240920P002700002024-09-13 12:32PM EDT270.000.100.000.85+0.09+900.00%61,48181.25%
AMGN240920P002750002024-09-13 2:41PM EDT275.000.070.020.92-0.20-74.07%212576.56%
AMGN240920P002800002024-09-12 3:50PM EDT280.000.230.031.400.00-2060376.51%
AMGN240920P002850002024-09-13 3:16PM EDT285.000.200.101.39+0.05+33.33%212070.70%
AMGN240920P002900002024-09-13 3:06PM EDT290.000.130.030.52-0.07-35.00%31,93452.88%
AMGN240920P002950002024-09-11 10:49AM EDT295.000.310.000.300.00-224748.05%
AMGN240920P002975002024-09-12 10:36AM EDT297.500.190.000.380.00-12347.27%
AMGN240920P003000002024-09-13 3:57PM EDT300.000.200.110.33-0.24-54.55%264,47943.16%
AMGN240920P003025002024-09-09 3:57PM EDT302.500.480.011.510.00-1342858.09%
AMGN240920P003050002024-09-13 12:05PM EDT305.000.300.170.44-0.11-26.83%234039.72%
AMGN240920P003075002024-09-12 2:23PM EDT307.500.360.200.570.00-113138.94%
AMGN240920P003100002024-09-13 2:51PM EDT310.000.340.270.40-0.26-43.33%225,50132.96%
AMGN240920P003125002024-09-13 10:21AM EDT312.500.420.340.46-0.35-45.45%1026730.96%
AMGN240920P003150002024-09-13 3:39PM EDT315.000.530.400.55-0.45-45.92%4664129.13%
AMGN240920P003175002024-09-13 3:48PM EDT317.500.620.540.69-0.59-48.76%257227.59%
AMGN240920P003200002024-09-13 3:49PM EDT320.000.830.750.93-0.72-46.45%721,60126.56%
AMGN240920P003225002024-09-13 3:10PM EDT322.501.181.041.26-0.62-34.44%7119525.60%
AMGN240920P003250002024-09-13 3:01PM EDT325.001.581.481.72-1.32-45.52%10088124.77%
AMGN240920P003275002024-09-13 3:54PM EDT327.502.052.052.37-1.60-43.84%37132924.20%
AMGN240920P003300002024-09-13 3:50PM EDT330.002.842.833.05-1.46-33.95%2,3632,53422.74%
AMGN240920P003325002024-09-13 1:52PM EDT332.504.103.804.10-1.50-26.79%1010122.19%
AMGN240920P003350002024-09-13 1:32PM EDT335.005.005.055.40-9.30-65.03%443121.68%
AMGN240920P003375002024-09-11 1:12PM EDT337.5010.416.358.050.00-45127.75%
AMGN240920P003400002024-09-13 3:00PM EDT340.008.758.209.85-6.66-43.22%116828.16%
AMGN240920P003425002024-09-06 11:25AM EDT342.5021.1510.1011.100.00-21423.32%
AMGN240920P003450002024-09-09 3:47PM EDT345.0020.2512.5014.950.00-68837.12%
AMGN240920P003475002024-09-03 11:18AM EDT347.5017.7014.9015.750.00--126.61%
AMGN240920P003500002024-09-03 10:25AM EDT350.0018.3517.0518.550.00-2532.84%
AMGN240920P003550002024-08-21 12:12PM EDT355.0026.3022.1023.350.00-74236.60%
AMGN240920P003600002024-08-05 11:47AM EDT360.0039.0527.2531.050.00-1051.12%
AMGN240920P003650002024-08-02 12:47PM EDT365.0036.7029.2532.850.00-1038.53%
AMGN240920P003700002024-08-02 12:47PM EDT370.0041.0034.8537.850.00-1043.02%
AMGN240920P003750002024-08-16 3:44PM EDT375.0052.5141.4543.450.00-7059.06%
AMGN240920P003800002024-09-10 3:41PM EDT380.0052.2246.4048.450.00-2263.92%
AMGN240920P003850002024-09-10 3:41PM EDT385.0057.2450.9554.500.00-2051.07%
AMGN240920P003900002024-08-16 3:39PM EDT390.0067.2855.9558.600.00-1075.73%
AMGN240920P003950002024-08-16 3:44PM EDT395.0072.1461.0063.600.00-12080.30%
AMGN240920P004200002024-08-16 3:47PM EDT420.0097.4786.0588.600.00-10101.56%
AMGN240920P004250002024-08-16 3:39PM EDT425.00102.3791.0094.200.00-1067.97%
AMGN240920P004300002024-08-16 3:47PM EDT430.00107.5096.0099.200.00-2070.90%