Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN241018C00175000 | 2024-09-05 11:09AM EDT | 175.00 | 150.33 | 143.40 | 147.25 | 0.00 | - | 1 | 1 | 238.87% |
| AMGN241018C00200000 | 2024-10-04 3:05PM EDT | 200.00 | 119.79 | 116.25 | 120.10 | 0.00 | - | 1 | 1 | 139.84% |
| AMGN241018C00205000 | 2024-10-04 3:06PM EDT | 205.00 | 115.14 | 111.30 | 115.10 | 0.00 | - | 1 | 1 | 134.38% |
| AMGN241018C00210000 | 2024-09-26 11:27AM EDT | 210.00 | 108.23 | 106.30 | 110.10 | 0.00 | - | 1 | 2 | 127.83% |
| AMGN241018C00215000 | 2024-09-09 9:45AM EDT | 215.00 | 109.60 | 101.35 | 105.10 | 0.00 | - | 2 | 2 | 122.46% |
| AMGN241018C00220000 | 2024-08-16 11:49AM EDT | 220.00 | 104.43 | 112.05 | 115.45 | 0.00 | - | 1 | 3 | 291.05% |
| AMGN241018C00225000 | 2024-08-07 11:36AM EDT | 225.00 | 90.08 | 95.55 | 98.70 | 0.00 | - | 1 | 4 | 175.56% |
| AMGN241018C00230000 | 2024-04-16 1:54PM EDT | 230.00 | 44.50 | 84.25 | 87.85 | 0.00 | - | - | 3 | 87.11% |
| AMGN241018C00235000 | 2024-04-23 3:03PM EDT | 235.00 | 46.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN241018C00240000 | 2024-05-13 3:12PM EDT | 240.00 | 70.70 | 64.15 | 65.45 | 0.00 | - | 1 | 24 | 0.00% |
| AMGN241018C00245000 | 2024-05-02 12:24PM EDT | 245.00 | 40.65 | 63.00 | 66.95 | 0.00 | - | 2 | 9 | 0.00% |
| AMGN241018C00250000 | 2024-09-18 2:00PM EDT | 250.00 | 87.80 | 66.45 | 70.10 | 0.00 | - | 1 | 17 | 81.98% |
| AMGN241018C00255000 | 2024-09-25 10:47AM EDT | 255.00 | 61.40 | 61.60 | 65.15 | 0.00 | - | 1 | 6 | 78.61% |
| AMGN241018C00260000 | 2024-08-26 10:45AM EDT | 260.00 | 72.77 | 55.00 | 58.45 | 0.00 | - | 5 | 176 | 74.37% |
| AMGN241018C00265000 | 2024-09-30 9:55AM EDT | 265.00 | 55.95 | 51.45 | 54.35 | 0.00 | - | 1 | 90 | 54.59% |
| AMGN241018C00270000 | 2024-08-21 11:35AM EDT | 270.00 | 62.35 | 67.15 | 70.40 | 0.00 | - | 6 | 33 | 210.52% |
| AMGN241018C00275000 | 2024-09-24 2:24PM EDT | 275.00 | 58.43 | 41.25 | 45.10 | 0.00 | - | 2 | 76 | 52.05% |
| AMGN241018C00280000 | 2024-10-04 1:31PM EDT | 280.00 | 40.73 | 37.45 | 39.65 | 0.00 | - | 5 | 77 | 52.86% |
| AMGN241018C00285000 | 2024-10-04 1:11PM EDT | 285.00 | 35.05 | 32.25 | 35.45 | 0.00 | - | 1 | 24 | 50.76% |
| AMGN241018C00290000 | 2024-10-07 11:57AM EDT | 290.00 | 28.90 | 27.95 | 29.00 | 0.00 | - | 12 | 950 | 46.17% |
| AMGN241018C00295000 | 2024-10-07 10:45AM EDT | 295.00 | 25.50 | 23.10 | 24.25 | 0.00 | - | 1 | 630 | 42.07% |
| AMGN241018C00300000 | 2024-10-07 3:20PM EDT | 300.00 | 18.10 | 18.35 | 19.55 | 0.00 | - | 5 | 120 | 37.67% |
| AMGN241018C00305000 | 2024-10-08 3:31PM EDT | 305.00 | 14.92 | 13.25 | 14.95 | -1.70 | -10.23% | 1 | 506 | 33.15% |
| AMGN241018C00310000 | 2024-10-08 10:28AM EDT | 310.00 | 9.86 | 9.25 | 10.80 | -1.09 | -9.95% | 1 | 167 | 30.02% |
| AMGN241018C00315000 | 2024-10-08 3:53PM EDT | 315.00 | 7.15 | 6.25 | 7.00 | +0.55 | +8.33% | 36 | 2,201 | 26.61% |
| AMGN241018C00317500 | 2024-10-08 3:20PM EDT | 317.50 | 5.70 | 5.25 | 5.50 | -0.80 | -12.31% | 4 | 147 | 25.79% |
| AMGN241018C00320000 | 2024-10-08 2:38PM EDT | 320.00 | 4.60 | 4.00 | 4.25 | +0.09 | +2.00% | 11 | 905 | 25.32% |
| AMGN241018C00322500 | 2024-10-08 3:04PM EDT | 322.50 | 3.35 | 2.98 | 3.30 | -0.14 | -4.01% | 10 | 323 | 25.40% |
| AMGN241018C00325000 | 2024-10-08 3:44PM EDT | 325.00 | 2.36 | 2.00 | 2.51 | -0.44 | -15.71% | 4 | 495 | 25.44% |
| AMGN241018C00327500 | 2024-10-08 1:44PM EDT | 327.50 | 1.75 | 1.57 | 1.82 | -0.20 | -10.26% | 1 | 96 | 25.16% |
| AMGN241018C00330000 | 2024-10-08 1:12PM EDT | 330.00 | 1.12 | 1.08 | 1.33 | -0.29 | -20.57% | 24 | 1,310 | 25.22% |
| AMGN241018C00332500 | 2024-10-08 3:27PM EDT | 332.50 | 0.89 | 0.81 | 0.97 | -0.07 | -7.29% | 1,006 | 133 | 25.43% |
| AMGN241018C00335000 | 2024-10-08 2:56PM EDT | 335.00 | 0.60 | 0.36 | 0.77 | -0.20 | -25.00% | 69 | 1,369 | 26.34% |
| AMGN241018C00337500 | 2024-10-07 2:02PM EDT | 337.50 | 0.66 | 0.36 | 0.53 | 0.00 | - | 179 | 453 | 26.25% |
| AMGN241018C00340000 | 2024-10-08 2:35PM EDT | 340.00 | 0.34 | 0.24 | 0.38 | -0.09 | -20.93% | 265 | 1,725 | 26.51% |
| AMGN241018C00342500 | 2024-10-08 12:19PM EDT | 342.50 | 0.27 | 0.09 | 2.39 | -0.13 | -32.50% | 27 | 136 | 47.84% |
| AMGN241018C00345000 | 2024-10-08 3:50PM EDT | 345.00 | 0.17 | 0.06 | 0.28 | -0.12 | -41.38% | 1 | 1,627 | 29.05% |
| AMGN241018C00350000 | 2024-10-08 9:55AM EDT | 350.00 | 0.20 | 0.10 | 0.20 | +0.02 | +11.11% | 11 | 2,511 | 31.15% |
| AMGN241018C00355000 | 2024-10-08 12:22PM EDT | 355.00 | 0.10 | 0.02 | 0.81 | -0.42 | -80.77% | 1 | 938 | 45.85% |
| AMGN241018C00360000 | 2024-10-07 2:01PM EDT | 360.00 | 0.06 | 0.01 | 0.30 | 0.00 | - | 27 | 1,913 | 41.16% |
| AMGN241018C00365000 | 2024-10-04 9:46AM EDT | 365.00 | 0.23 | 0.01 | 0.29 | 0.00 | - | 1 | 866 | 44.53% |
| AMGN241018C00370000 | 2024-10-07 3:03PM EDT | 370.00 | 0.07 | 0.02 | 0.52 | 0.00 | - | 8 | 920 | 53.37% |
| AMGN241018C00375000 | 2024-10-03 2:23PM EDT | 375.00 | 0.19 | 0.00 | 0.38 | 0.00 | - | 1 | 781 | 53.96% |
| AMGN241018C00380000 | 2024-10-08 3:57PM EDT | 380.00 | 0.01 | 0.01 | 0.30 | -0.07 | -87.50% | 4 | 114 | 50.00% |
| AMGN241018C00385000 | 2024-10-07 2:01PM EDT | 385.00 | 0.01 | 0.00 | 0.48 | 0.00 | - | 15 | 337 | 56.54% |
| AMGN241018C00390000 | 2024-09-26 2:43PM EDT | 390.00 | 0.21 | 0.00 | 0.48 | 0.00 | - | 1 | 21 | 59.67% |
| AMGN241018C00395000 | 2024-10-02 11:52AM EDT | 395.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 6 | 127 | 53.91% |
| AMGN241018C00400000 | 2024-09-16 10:01AM EDT | 400.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 10 | 52 | 50.39% |
| AMGN241018C00410000 | 2024-07-25 10:15AM EDT | 410.00 | 2.00 | 0.01 | 1.45 | 0.00 | - | 10 | 29 | 85.64% |
| AMGN241018C00420000 | 2024-04-23 2:40PM EDT | 420.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMGN241018C00430000 | 2024-05-03 9:36AM EDT | 430.00 | 1.21 | 0.08 | 1.58 | 0.00 | - | 1 | 2 | 100.44% |
| AMGN241018C00440000 | 2024-07-10 2:41PM EDT | 440.00 | 0.25 | 0.00 | 1.44 | 0.00 | - | - | 1 | 103.91% |
| AMGN241018C00450000 | 2024-07-17 3:49PM EDT | 450.00 | 0.48 | 0.00 | 1.39 | 0.00 | - | - | 1 | 108.98% |
| AMGN241018C00480000 | 2024-08-07 1:51PM EDT | 480.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | - | 1 | 108.11% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN241018P00145000 | 2024-08-06 11:30AM EDT | 145.00 | 0.05 | 0.00 | 0.57 | 0.00 | - | - | 1 | 208.01% |
| AMGN241018P00155000 | 2024-08-06 11:29AM EDT | 155.00 | 0.05 | 0.00 | 1.88 | 0.00 | - | - | 1 | 229.30% |
| AMGN241018P00175000 | 2024-08-06 11:28AM EDT | 175.00 | 0.05 | 0.00 | 1.38 | 0.00 | - | - | 1 | 184.57% |
| AMGN241018P00180000 | 2024-08-05 9:30AM EDT | 180.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AMGN241018P00190000 | 2024-09-25 12:51PM EDT | 190.00 | 0.04 | 0.00 | 0.67 | 0.00 | - | 50 | 55 | 144.82% |
| AMGN241018P00195000 | 2024-03-22 12:31PM EDT | 195.00 | 1.50 | 1.65 | 2.03 | 0.00 | - | 1 | 16 | 186.28% |
| AMGN241018P00200000 | 2024-09-23 9:30AM EDT | 200.00 | 0.09 | 0.00 | 0.67 | 0.00 | - | 2 | 32 | 131.84% |
| AMGN241018P00205000 | 2024-08-29 11:46AM EDT | 205.00 | 0.28 | 0.00 | 2.13 | 0.00 | - | 3 | 22 | 152.25% |
| AMGN241018P00210000 | 2024-09-24 1:01PM EDT | 210.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 151 | 104.69% |
| AMGN241018P00215000 | 2024-09-12 2:51PM EDT | 215.00 | 0.20 | 0.00 | 0.68 | 0.00 | - | 15 | 119 | 113.67% |
| AMGN241018P00220000 | 2024-09-11 10:29AM EDT | 220.00 | 0.29 | 0.00 | 0.68 | 0.00 | - | 1 | 140 | 107.81% |
| AMGN241018P00225000 | 2024-10-01 3:41PM EDT | 225.00 | 0.01 | 0.00 | 0.69 | 0.00 | - | 12 | 157 | 102.25% |
| AMGN241018P00230000 | 2024-10-02 11:53AM EDT | 230.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 12 | 84 | 96.73% |
| AMGN241018P00235000 | 2024-08-20 11:34AM EDT | 235.00 | 0.58 | 0.00 | 0.54 | 0.00 | - | 1 | 16 | 87.60% |
| AMGN241018P00240000 | 2024-09-12 2:19PM EDT | 240.00 | 0.26 | 0.00 | 0.76 | 0.00 | - | 2 | 104 | 86.72% |
| AMGN241018P00245000 | 2024-09-12 2:18PM EDT | 245.00 | 0.23 | 0.00 | 0.44 | 0.00 | - | 1 | 143 | 74.61% |
| AMGN241018P00250000 | 2024-10-08 2:25PM EDT | 250.00 | 0.07 | 0.01 | 0.33 | -0.02 | -22.22% | 5 | 335 | 66.99% |
| AMGN241018P00255000 | 2024-09-25 10:17AM EDT | 255.00 | 0.21 | 0.01 | 0.30 | 0.00 | - | 1 | 103 | 61.33% |
| AMGN241018P00260000 | 2024-10-07 9:30AM EDT | 260.00 | 0.08 | 0.05 | 0.38 | +0.02 | +33.33% | 1 | 188 | 59.38% |
| AMGN241018P00265000 | 2024-09-30 10:15AM EDT | 265.00 | 0.22 | 0.03 | 1.06 | 0.00 | - | 3 | 146 | 63.97% |
| AMGN241018P00270000 | 2024-10-07 11:20AM EDT | 270.00 | 0.15 | 0.15 | 2.24 | 0.00 | - | 2 | 1,021 | 69.46% |
| AMGN241018P00275000 | 2024-10-07 11:20AM EDT | 275.00 | 0.15 | 0.10 | 1.43 | 0.00 | - | 2 | 234 | 57.03% |
| AMGN241018P00280000 | 2024-10-08 10:48AM EDT | 280.00 | 0.20 | 0.13 | 0.63 | -0.07 | -25.93% | 2 | 654 | 49.15% |
| AMGN241018P00285000 | 2024-10-03 3:43PM EDT | 285.00 | 0.52 | 0.25 | 0.50 | 0.00 | - | 41 | 264 | 41.46% |
| AMGN241018P00290000 | 2024-10-07 3:26PM EDT | 290.00 | 0.47 | 0.20 | 0.78 | 0.00 | - | 3 | 438 | 40.06% |
| AMGN241018P00295000 | 2024-10-08 1:30PM EDT | 295.00 | 0.61 | 0.44 | 0.88 | +0.04 | +7.02% | 6 | 415 | 35.40% |
| AMGN241018P00300000 | 2024-10-08 2:54PM EDT | 300.00 | 0.75 | 0.70 | 0.98 | -0.36 | -32.43% | 48 | 2,698 | 30.32% |
| AMGN241018P00305000 | 2024-10-08 12:51PM EDT | 305.00 | 1.19 | 1.18 | 1.45 | -0.61 | -33.89% | 5 | 739 | 27.60% |
| AMGN241018P00310000 | 2024-10-08 3:29PM EDT | 310.00 | 2.01 | 2.03 | 2.34 | -0.93 | -31.63% | 25 | 856 | 25.68% |
| AMGN241018P00315000 | 2024-10-08 2:40PM EDT | 315.00 | 3.44 | 3.50 | 3.80 | -1.21 | -26.02% | 16 | 1,551 | 24.07% |
| AMGN241018P00317500 | 2024-10-08 2:09PM EDT | 317.50 | 4.35 | 4.55 | 4.90 | -1.05 | -19.44% | 14 | 209 | 23.79% |
| AMGN241018P00320000 | 2024-10-08 2:07PM EDT | 320.00 | 5.47 | 5.85 | 6.15 | -1.21 | -18.11% | 10 | 1,040 | 23.29% |
| AMGN241018P00322500 | 2024-10-07 12:22PM EDT | 322.50 | 8.25 | 7.35 | 7.65 | 0.00 | - | 10 | 542 | 23.02% |
| AMGN241018P00325000 | 2024-10-08 12:16PM EDT | 325.00 | 8.72 | 8.90 | 10.40 | -1.16 | -11.74% | 15 | 1,846 | 28.52% |
| AMGN241018P00327500 | 2024-10-08 1:18PM EDT | 327.50 | 11.20 | 10.65 | 12.90 | -1.40 | -11.11% | 1 | 17 | 32.43% |
| AMGN241018P00330000 | 2024-10-08 2:31PM EDT | 330.00 | 12.45 | 12.85 | 15.30 | -1.00 | -7.43% | 1 | 863 | 35.57% |
| AMGN241018P00332500 | 2024-10-07 1:53PM EDT | 332.50 | 15.65 | 14.75 | 16.30 | 0.00 | - | 2 | 11 | 29.38% |
| AMGN241018P00335000 | 2024-10-07 1:14PM EDT | 335.00 | 17.33 | 17.05 | 19.60 | 0.00 | - | 2 | 761 | 38.00% |
| AMGN241018P00337500 | 2024-10-08 2:31PM EDT | 337.50 | 19.20 | 19.30 | 22.15 | -0.46 | -2.34% | 1 | 7 | 41.46% |
| AMGN241018P00340000 | 2024-10-07 10:55AM EDT | 340.00 | 22.11 | 21.80 | 23.05 | +1.51 | +7.33% | 2 | 365 | 31.01% |
| AMGN241018P00342500 | 2024-09-27 12:25PM EDT | 342.50 | 16.65 | 23.90 | 25.45 | 0.00 | - | 1 | 1 | 32.23% |
| AMGN241018P00345000 | 2024-10-07 2:38PM EDT | 345.00 | 27.90 | 25.60 | 28.90 | 0.00 | - | 16 | 26 | 44.28% |
| AMGN241018P00350000 | 2024-09-24 2:28PM EDT | 350.00 | 19.50 | 30.35 | 33.95 | 0.00 | - | 15 | 2 | 49.89% |
| AMGN241018P00355000 | 2024-09-18 9:46AM EDT | 355.00 | 23.10 | 35.25 | 38.55 | 0.00 | - | 1 | 0 | 50.83% |
| AMGN241018P00360000 | 2024-09-20 1:54PM EDT | 360.00 | 21.75 | 40.30 | 44.10 | 0.00 | - | 5 | 0 | 61.13% |
| AMGN241018P00365000 | 2024-09-18 9:46AM EDT | 365.00 | 32.50 | 45.15 | 49.05 | 0.00 | - | 8 | 0 | 65.31% |
| AMGN241018P00370000 | 2024-09-13 10:51AM EDT | 370.00 | 39.60 | 50.25 | 54.00 | 0.00 | - | 1 | 0 | 69.31% |
| AMGN241018P00375000 | 2024-09-18 2:00PM EDT | 375.00 | 38.35 | 55.20 | 59.05 | 0.00 | - | 29 | 0 | 74.22% |
| AMGN241018P00380000 | 2024-09-18 2:00PM EDT | 380.00 | 43.40 | 60.20 | 64.05 | 0.00 | - | 23 | 0 | 78.49% |
| AMGN241018P00385000 | 2024-08-16 3:44PM EDT | 385.00 | 62.37 | 50.95 | 53.60 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.