Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240920C00175000 | 2024-08-15 3:43PM EDT | 175.00 | 150.20 | 155.90 | 159.45 | 0.00 | - | 2 | 0 | 199.22% |
| AMGN240920C00185000 | 2024-08-15 3:43PM EDT | 185.00 | 140.20 | 146.00 | 149.45 | 0.00 | - | 2 | 0 | 188.38% |
| AMGN240920C00200000 | 2024-03-28 11:23AM EDT | 200.00 | 88.45 | 71.65 | 72.95 | 0.00 | - | 3 | 3 | 0.00% |
| AMGN240920C00210000 | 2024-09-13 3:55PM EDT | 210.00 | 124.25 | 120.70 | 123.95 | +12.33 | +11.02% | 1 | 1 | 200.83% |
| AMGN240920C00220000 | 2024-08-15 1:42PM EDT | 220.00 | 105.45 | 110.95 | 114.50 | 0.00 | - | 5 | 0 | 137.50% |
| AMGN240920C00225000 | 2024-08-15 1:42PM EDT | 225.00 | 100.65 | 105.90 | 109.20 | 0.00 | - | 10 | 0 | 114.84% |
| AMGN240920C00230000 | 2024-08-22 1:10PM EDT | 230.00 | 95.97 | 101.05 | 104.45 | 0.00 | - | 1 | 1 | 125.88% |
| AMGN240920C00240000 | 2024-09-11 1:32PM EDT | 240.00 | 88.09 | 90.90 | 94.60 | 0.00 | - | 1 | 2 | 112.99% |
| AMGN240920C00250000 | 2024-08-15 1:42PM EDT | 250.00 | 75.60 | 81.10 | 84.55 | 0.00 | - | 25 | 0 | 104.10% |
| AMGN240920C00260000 | 2024-09-11 9:44AM EDT | 260.00 | 63.50 | 71.45 | 74.35 | 0.00 | - | 1 | 1 | 94.53% |
| AMGN240920C00265000 | 2024-08-29 2:54PM EDT | 265.00 | 67.60 | 66.75 | 69.15 | 0.00 | - | 3 | 0 | 89.94% |
| AMGN240920C00270000 | 2024-08-15 3:49PM EDT | 270.00 | 56.50 | 61.95 | 64.70 | 0.00 | - | 100 | 11 | 93.26% |
| AMGN240920C00275000 | 2024-07-17 3:53PM EDT | 275.00 | 62.55 | 46.65 | 50.35 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN240920C00280000 | 2024-08-15 1:16PM EDT | 280.00 | 45.67 | 52.05 | 53.60 | 0.00 | - | 1 | 3 | 67.63% |
| AMGN240920C00285000 | 2024-07-17 3:52PM EDT | 285.00 | 52.93 | 37.10 | 40.55 | 0.00 | - | 1 | 1 | 0.00% |
| AMGN240920C00290000 | 2024-09-11 12:28PM EDT | 290.00 | 37.14 | 42.05 | 44.05 | 0.00 | - | 10 | 170 | 61.33% |
| AMGN240920C00295000 | 2024-09-13 11:41AM EDT | 295.00 | 38.37 | 36.60 | 39.20 | +1.52 | +4.12% | 2 | 8 | 51.90% |
| AMGN240920C00300000 | 2024-09-13 12:09PM EDT | 300.00 | 34.75 | 32.05 | 34.15 | +5.32 | +18.08% | 17 | 450 | 63.92% |
| AMGN240920C00305000 | 2024-09-13 12:11PM EDT | 305.00 | 29.20 | 26.95 | 28.85 | +4.55 | +18.46% | 4 | 99 | 53.20% |
| AMGN240920C00307500 | 2024-08-22 11:07AM EDT | 307.50 | 22.50 | 23.90 | 26.80 | 0.00 | - | - | 1 | 54.16% |
| AMGN240920C00310000 | 2024-09-13 9:54AM EDT | 310.00 | 20.82 | 22.60 | 24.25 | +0.67 | +3.33% | 1 | 503 | 49.83% |
| AMGN240920C00312500 | 2024-09-13 12:49PM EDT | 312.50 | 21.05 | 20.20 | 22.15 | +8.50 | +67.73% | 1 | 9 | 49.44% |
| AMGN240920C00315000 | 2024-09-13 3:07PM EDT | 315.00 | 18.10 | 17.60 | 19.65 | +3.27 | +22.05% | 9 | 444 | 45.34% |
| AMGN240920C00317500 | 2024-09-11 10:47AM EDT | 317.50 | 7.80 | 14.90 | 16.30 | 0.00 | - | 2 | 31 | 34.17% |
| AMGN240920C00320000 | 2024-09-13 12:00PM EDT | 320.00 | 15.00 | 12.95 | 13.95 | +3.60 | +31.58% | 16 | 830 | 31.53% |
| AMGN240920C00322500 | 2024-09-13 3:55PM EDT | 322.50 | 10.70 | 11.05 | 11.90 | +3.25 | +43.62% | 4 | 80 | 30.77% |
| AMGN240920C00325000 | 2024-09-13 12:09PM EDT | 325.00 | 10.70 | 8.30 | 9.70 | +3.30 | +44.59% | 91 | 469 | 28.30% |
| AMGN240920C00327500 | 2024-09-13 3:32PM EDT | 327.50 | 6.81 | 7.15 | 8.00 | +1.91 | +38.98% | 79 | 535 | 28.26% |
| AMGN240920C00330000 | 2024-09-13 3:49PM EDT | 330.00 | 5.45 | 5.55 | 5.80 | +1.49 | +37.63% | 149 | 1,863 | 24.41% |
| AMGN240920C00332500 | 2024-09-13 3:49PM EDT | 332.50 | 4.19 | 4.05 | 4.30 | +1.57 | +59.92% | 68 | 217 | 23.55% |
| AMGN240920C00335000 | 2024-09-13 3:48PM EDT | 335.00 | 2.88 | 2.84 | 3.05 | +0.53 | +22.55% | 92 | 886 | 22.79% |
| AMGN240920C00337500 | 2024-09-13 3:30PM EDT | 337.50 | 1.77 | 1.87 | 2.04 | +0.52 | +41.60% | 32 | 1,153 | 22.03% |
| AMGN240920C00340000 | 2024-09-13 3:48PM EDT | 340.00 | 1.25 | 1.16 | 1.36 | -0.05 | -3.85% | 1,178 | 7,077 | 21.90% |
| AMGN240920C00342500 | 2024-09-13 3:37PM EDT | 342.50 | 0.64 | 0.64 | 0.97 | +0.21 | +48.84% | 26 | 449 | 22.66% |
| AMGN240920C00345000 | 2024-09-13 3:05PM EDT | 345.00 | 0.47 | 0.41 | 0.53 | +0.10 | +27.03% | 18 | 836 | 21.66% |
| AMGN240920C00347500 | 2024-09-13 11:12AM EDT | 347.50 | 0.41 | 0.22 | 0.60 | +0.25 | +156.25% | 2 | 111 | 25.46% |
| AMGN240920C00350000 | 2024-09-13 3:38PM EDT | 350.00 | 0.20 | 0.11 | 0.25 | +0.03 | +17.65% | 35 | 2,508 | 23.12% |
| AMGN240920C00355000 | 2024-09-11 11:19AM EDT | 355.00 | 0.26 | 0.01 | 0.25 | 0.00 | - | 1 | 1,673 | 28.03% |
| AMGN240920C00360000 | 2024-09-13 12:20PM EDT | 360.00 | 0.05 | 0.00 | 1.20 | -0.05 | -50.00% | 6 | 791 | 46.95% |
| AMGN240920C00365000 | 2024-09-09 3:30PM EDT | 365.00 | 0.05 | 0.00 | 1.33 | 0.00 | - | 39 | 623 | 54.13% |
| AMGN240920C00370000 | 2024-09-09 12:34PM EDT | 370.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 2 | 568 | 42.97% |
| AMGN240920C00375000 | 2024-08-28 1:30PM EDT | 375.00 | 0.14 | 0.00 | 1.30 | 0.00 | - | 36 | 67 | 54.93% |
| AMGN240920C00380000 | 2024-09-13 3:21PM EDT | 380.00 | 0.01 | 0.00 | 0.76 | -0.22 | -95.65% | 1 | 75 | 53.71% |
| AMGN240920C00385000 | 2024-08-07 11:01AM EDT | 385.00 | 0.42 | 0.00 | 0.50 | 0.00 | - | 25 | 86 | 53.96% |
| AMGN240920C00390000 | 2024-09-09 10:59AM EDT | 390.00 | 0.09 | 0.00 | 1.10 | 0.00 | - | 1 | 61 | 66.31% |
| AMGN240920C00395000 | 2024-07-22 9:30AM EDT | 395.00 | 0.62 | 0.01 | 1.93 | 0.00 | - | - | 2 | 78.93% |
| AMGN240920C00400000 | 2024-08-01 11:04AM EDT | 400.00 | 0.76 | 0.00 | 1.00 | 0.00 | - | 1 | 51 | 73.34% |
| AMGN240920C00405000 | 2024-08-06 1:50PM EDT | 405.00 | 0.52 | 0.00 | 0.50 | 0.00 | - | 7 | 17 | 69.04% |
| AMGN240920C00410000 | 2024-08-06 12:10PM EDT | 410.00 | 0.77 | 0.00 | 1.85 | 0.00 | - | 1 | 5 | 90.97% |
| AMGN240920C00415000 | 2024-09-11 9:37AM EDT | 415.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 33 | 88.53% |
| AMGN240920C00430000 | 2024-02-07 10:49AM EDT | 430.00 | 0.70 | 0.00 | 2.36 | 0.00 | - | - | 3 | 111.96% |
| AMGN240920C00440000 | 2024-02-22 1:31PM EDT | 440.00 | 0.08 | 0.02 | 0.80 | 0.00 | - | 2 | 2 | 99.61% |
| AMGN240920C00480000 | 2024-08-21 1:26PM EDT | 480.00 | 0.01 | 0.00 | 1.09 | 0.00 | - | 2 | 2 | 129.98% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240920P00140000 | 2024-05-03 3:06PM EDT | 140.00 | 0.01 | 0.00 | 2.17 | 0.00 | - | 2 | 1 | 329.79% |
| AMGN240920P00155000 | 2024-07-10 1:30PM EDT | 155.00 | 0.05 | 0.00 | 1.32 | 0.00 | - | - | 1 | 271.48% |
| AMGN240920P00170000 | 2024-05-09 10:09AM EDT | 170.00 | 0.18 | 0.00 | 1.38 | 0.00 | - | 2 | 2 | 243.36% |
| AMGN240920P00175000 | 2024-04-26 2:31PM EDT | 175.00 | 0.58 | 0.00 | 2.25 | 0.00 | - | 2 | 5 | 254.00% |
| AMGN240920P00180000 | 2024-07-09 2:02PM EDT | 180.00 | 0.16 | 0.00 | 1.02 | 0.00 | - | 2 | 11 | 214.36% |
| AMGN240920P00185000 | 2024-08-07 1:54PM EDT | 185.00 | 0.40 | 0.00 | 0.26 | 0.00 | - | - | 2 | 171.48% |
| AMGN240920P00190000 | 2024-09-03 2:25PM EDT | 190.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 7 | 17 | 204.20% |
| AMGN240920P00195000 | 2024-05-06 3:06PM EDT | 195.00 | 0.36 | 0.00 | 1.52 | 0.00 | - | 1 | 11 | 201.66% |
| AMGN240920P00200000 | 2024-08-01 1:44PM EDT | 200.00 | 0.30 | 0.00 | 1.27 | 0.00 | - | 1 | 26 | 187.60% |
| AMGN240920P00205000 | 2024-09-12 10:10AM EDT | 205.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 8 | 12 | 179.59% |
| AMGN240920P00210000 | 2024-09-12 10:11AM EDT | 210.00 | 0.01 | 0.00 | 0.46 | 0.00 | - | 7 | 230 | 147.66% |
| AMGN240920P00215000 | 2024-08-08 3:00PM EDT | 215.00 | 0.49 | 0.00 | 0.30 | 0.00 | - | - | 20 | 133.20% |
| AMGN240920P00220000 | 2024-08-30 12:07PM EDT | 220.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 17 | 415 | 124.02% |
| AMGN240920P00230000 | 2024-08-26 1:18PM EDT | 230.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | 2 | 505 | 114.45% |
| AMGN240920P00235000 | 2024-08-19 11:43AM EDT | 235.00 | 0.26 | 0.00 | 0.30 | 0.00 | - | 50 | 40 | 108.59% |
| AMGN240920P00240000 | 2024-09-13 10:49AM EDT | 240.00 | 0.08 | 0.00 | 0.08 | -0.09 | -52.94% | 6 | 479 | 88.28% |
| AMGN240920P00245000 | 2024-09-05 2:14PM EDT | 245.00 | 0.18 | 0.00 | 0.38 | 0.00 | - | 80 | 126 | 99.90% |
| AMGN240920P00250000 | 2024-09-11 1:35PM EDT | 250.00 | 0.10 | 0.00 | 0.56 | 0.00 | - | 2 | 283 | 99.51% |
| AMGN240920P00255000 | 2024-09-10 1:41PM EDT | 255.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 1 | 5 | 85.55% |
| AMGN240920P00260000 | 2024-09-09 11:07AM EDT | 260.00 | 0.15 | 0.00 | 0.43 | 0.00 | - | 4 | 1,433 | 84.08% |
| AMGN240920P00265000 | 2024-09-13 2:06PM EDT | 265.00 | 0.02 | 0.05 | 1.35 | -0.13 | -86.67% | 5 | 187 | 95.70% |
| AMGN240920P00270000 | 2024-09-13 12:32PM EDT | 270.00 | 0.10 | 0.00 | 0.85 | +0.09 | +900.00% | 6 | 1,481 | 81.25% |
| AMGN240920P00275000 | 2024-09-13 2:41PM EDT | 275.00 | 0.07 | 0.02 | 0.92 | -0.20 | -74.07% | 2 | 125 | 76.56% |
| AMGN240920P00280000 | 2024-09-12 3:50PM EDT | 280.00 | 0.23 | 0.03 | 1.40 | 0.00 | - | 20 | 603 | 76.51% |
| AMGN240920P00285000 | 2024-09-13 3:16PM EDT | 285.00 | 0.20 | 0.10 | 1.39 | +0.05 | +33.33% | 2 | 120 | 70.70% |
| AMGN240920P00290000 | 2024-09-13 3:06PM EDT | 290.00 | 0.13 | 0.03 | 0.52 | -0.07 | -35.00% | 3 | 1,934 | 52.88% |
| AMGN240920P00295000 | 2024-09-11 10:49AM EDT | 295.00 | 0.31 | 0.00 | 0.30 | 0.00 | - | 2 | 247 | 48.05% |
| AMGN240920P00297500 | 2024-09-12 10:36AM EDT | 297.50 | 0.19 | 0.00 | 0.38 | 0.00 | - | 1 | 23 | 47.27% |
| AMGN240920P00300000 | 2024-09-13 3:57PM EDT | 300.00 | 0.20 | 0.11 | 0.33 | -0.24 | -54.55% | 26 | 4,479 | 43.16% |
| AMGN240920P00302500 | 2024-09-09 3:57PM EDT | 302.50 | 0.48 | 0.01 | 1.51 | 0.00 | - | 13 | 428 | 58.09% |
| AMGN240920P00305000 | 2024-09-13 12:05PM EDT | 305.00 | 0.30 | 0.17 | 0.44 | -0.11 | -26.83% | 2 | 340 | 39.72% |
| AMGN240920P00307500 | 2024-09-12 2:23PM EDT | 307.50 | 0.36 | 0.20 | 0.57 | 0.00 | - | 1 | 131 | 38.94% |
| AMGN240920P00310000 | 2024-09-13 2:51PM EDT | 310.00 | 0.34 | 0.27 | 0.40 | -0.26 | -43.33% | 22 | 5,501 | 32.96% |
| AMGN240920P00312500 | 2024-09-13 10:21AM EDT | 312.50 | 0.42 | 0.34 | 0.46 | -0.35 | -45.45% | 10 | 267 | 30.96% |
| AMGN240920P00315000 | 2024-09-13 3:39PM EDT | 315.00 | 0.53 | 0.40 | 0.55 | -0.45 | -45.92% | 46 | 641 | 29.13% |
| AMGN240920P00317500 | 2024-09-13 3:48PM EDT | 317.50 | 0.62 | 0.54 | 0.69 | -0.59 | -48.76% | 25 | 72 | 27.59% |
| AMGN240920P00320000 | 2024-09-13 3:49PM EDT | 320.00 | 0.83 | 0.75 | 0.93 | -0.72 | -46.45% | 72 | 1,601 | 26.56% |
| AMGN240920P00322500 | 2024-09-13 3:10PM EDT | 322.50 | 1.18 | 1.04 | 1.26 | -0.62 | -34.44% | 71 | 195 | 25.60% |
| AMGN240920P00325000 | 2024-09-13 3:01PM EDT | 325.00 | 1.58 | 1.48 | 1.72 | -1.32 | -45.52% | 100 | 881 | 24.77% |
| AMGN240920P00327500 | 2024-09-13 3:54PM EDT | 327.50 | 2.05 | 2.05 | 2.37 | -1.60 | -43.84% | 371 | 329 | 24.20% |
| AMGN240920P00330000 | 2024-09-13 3:50PM EDT | 330.00 | 2.84 | 2.83 | 3.05 | -1.46 | -33.95% | 2,363 | 2,534 | 22.74% |
| AMGN240920P00332500 | 2024-09-13 1:52PM EDT | 332.50 | 4.10 | 3.80 | 4.10 | -1.50 | -26.79% | 10 | 101 | 22.19% |
| AMGN240920P00335000 | 2024-09-13 1:32PM EDT | 335.00 | 5.00 | 5.05 | 5.40 | -9.30 | -65.03% | 4 | 431 | 21.68% |
| AMGN240920P00337500 | 2024-09-11 1:12PM EDT | 337.50 | 10.41 | 6.35 | 8.05 | 0.00 | - | 4 | 51 | 27.75% |
| AMGN240920P00340000 | 2024-09-13 3:00PM EDT | 340.00 | 8.75 | 8.20 | 9.85 | -6.66 | -43.22% | 1 | 168 | 28.16% |
| AMGN240920P00342500 | 2024-09-06 11:25AM EDT | 342.50 | 21.15 | 10.10 | 11.10 | 0.00 | - | 2 | 14 | 23.32% |
| AMGN240920P00345000 | 2024-09-09 3:47PM EDT | 345.00 | 20.25 | 12.50 | 14.95 | 0.00 | - | 6 | 88 | 37.12% |
| AMGN240920P00347500 | 2024-09-03 11:18AM EDT | 347.50 | 17.70 | 14.90 | 15.75 | 0.00 | - | - | 1 | 26.61% |
| AMGN240920P00350000 | 2024-09-03 10:25AM EDT | 350.00 | 18.35 | 17.05 | 18.55 | 0.00 | - | 2 | 5 | 32.84% |
| AMGN240920P00355000 | 2024-08-21 12:12PM EDT | 355.00 | 26.30 | 22.10 | 23.35 | 0.00 | - | 7 | 42 | 36.60% |
| AMGN240920P00360000 | 2024-08-05 11:47AM EDT | 360.00 | 39.05 | 27.25 | 31.05 | 0.00 | - | 1 | 0 | 51.12% |
| AMGN240920P00365000 | 2024-08-02 12:47PM EDT | 365.00 | 36.70 | 29.25 | 32.85 | 0.00 | - | 1 | 0 | 38.53% |
| AMGN240920P00370000 | 2024-08-02 12:47PM EDT | 370.00 | 41.00 | 34.85 | 37.85 | 0.00 | - | 1 | 0 | 43.02% |
| AMGN240920P00375000 | 2024-08-16 3:44PM EDT | 375.00 | 52.51 | 41.45 | 43.45 | 0.00 | - | 7 | 0 | 59.06% |
| AMGN240920P00380000 | 2024-09-10 3:41PM EDT | 380.00 | 52.22 | 46.40 | 48.45 | 0.00 | - | 2 | 2 | 63.92% |
| AMGN240920P00385000 | 2024-09-10 3:41PM EDT | 385.00 | 57.24 | 50.95 | 54.50 | 0.00 | - | 2 | 0 | 51.07% |
| AMGN240920P00390000 | 2024-08-16 3:39PM EDT | 390.00 | 67.28 | 55.95 | 58.60 | 0.00 | - | 1 | 0 | 75.73% |
| AMGN240920P00395000 | 2024-08-16 3:44PM EDT | 395.00 | 72.14 | 61.00 | 63.60 | 0.00 | - | 12 | 0 | 80.30% |
| AMGN240920P00420000 | 2024-08-16 3:47PM EDT | 420.00 | 97.47 | 86.05 | 88.60 | 0.00 | - | 1 | 0 | 101.56% |
| AMGN240920P00425000 | 2024-08-16 3:39PM EDT | 425.00 | 102.37 | 91.00 | 94.20 | 0.00 | - | 1 | 0 | 67.97% |
| AMGN240920P00430000 | 2024-08-16 3:47PM EDT | 430.00 | 107.50 | 96.00 | 99.20 | 0.00 | - | 2 | 0 | 70.90% |
© 2024 Yahoo. All rights reserved.