Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN250321C00200000 | 2024-09-05 2:43PM EDT | 200.00 | 128.80 | 120.05 | 123.95 | 0.00 | - | 1 | 1 | 54.04% |
| AMGN250321C00210000 | 2024-05-16 12:42PM EDT | 210.00 | 111.47 | 92.50 | 96.00 | 0.00 | - | - | 1 | 0.00% |
| AMGN250321C00220000 | 2024-05-21 1:52PM EDT | 220.00 | 100.70 | 94.75 | 98.20 | 0.00 | - | 2 | 1 | 28.38% |
| AMGN250321C00230000 | 2024-05-08 1:32PM EDT | 230.00 | 82.60 | 83.55 | 84.95 | 0.00 | - | 2 | 1 | 0.00% |
| AMGN250321C00240000 | 2024-05-09 3:30PM EDT | 240.00 | 83.68 | 75.35 | 76.90 | 0.00 | - | 1 | 3 | 0.00% |
| AMGN250321C00250000 | 2024-10-04 3:19PM EDT | 250.00 | 75.75 | 73.35 | 75.40 | 0.00 | - | 8 | 35 | 40.15% |
| AMGN250321C00260000 | 2024-09-25 2:12PM EDT | 260.00 | 63.70 | 65.15 | 67.15 | 0.00 | - | 2 | 12 | 38.88% |
| AMGN250321C00270000 | 2024-09-25 1:34PM EDT | 270.00 | 56.45 | 57.25 | 59.35 | 0.00 | - | 2 | 4 | 37.84% |
| AMGN250321C00280000 | 2024-10-08 10:11AM EDT | 280.00 | 50.85 | 49.75 | 51.60 | -6.45 | -11.26% | 1 | 36 | 36.34% |
| AMGN250321C00290000 | 2024-10-04 1:31PM EDT | 290.00 | 45.22 | 42.95 | 44.30 | 0.00 | - | 3 | 17 | 34.97% |
| AMGN250321C00300000 | 2024-10-08 10:11AM EDT | 300.00 | 37.45 | 36.50 | 37.70 | 0.00 | - | 1 | 101 | 33.95% |
| AMGN250321C00310000 | 2024-10-02 12:02PM EDT | 310.00 | 32.60 | 30.65 | 31.90 | 0.00 | - | 1 | 131 | 33.30% |
| AMGN250321C00320000 | 2024-10-08 1:08PM EDT | 320.00 | 26.05 | 25.70 | 26.30 | +0.05 | +0.19% | 8 | 71 | 32.24% |
| AMGN250321C00330000 | 2024-10-08 3:18PM EDT | 330.00 | 21.40 | 21.05 | 21.80 | -0.35 | -1.61% | 4 | 98 | 31.84% |
| AMGN250321C00340000 | 2024-10-08 3:31PM EDT | 340.00 | 17.23 | 17.00 | 17.60 | -0.22 | -1.26% | 4 | 580 | 31.13% |
| AMGN250321C00350000 | 2024-10-08 12:23PM EDT | 350.00 | 13.95 | 13.40 | 14.00 | +0.45 | +3.33% | 2 | 179 | 30.49% |
| AMGN250321C00360000 | 2024-10-04 2:22PM EDT | 360.00 | 10.70 | 10.50 | 11.10 | -1.15 | -9.70% | 2 | 448 | 30.08% |
| AMGN250321C00370000 | 2024-10-08 9:39AM EDT | 370.00 | 8.85 | 8.05 | 8.85 | -0.55 | -5.85% | 2 | 371 | 29.94% |
| AMGN250321C00380000 | 2024-10-08 11:13AM EDT | 380.00 | 6.55 | 6.15 | 6.85 | -0.60 | -8.39% | 7 | 126 | 29.57% |
| AMGN250321C00390000 | 2024-10-02 12:02PM EDT | 390.00 | 4.80 | 4.55 | 5.35 | -0.55 | -10.28% | 14 | 46 | 29.44% |
| AMGN250321C00400000 | 2024-10-08 10:33AM EDT | 400.00 | 3.60 | 3.30 | 4.00 | -0.15 | -4.00% | 14 | 152 | 29.01% |
| AMGN250321C00410000 | 2024-10-08 11:12AM EDT | 410.00 | 2.78 | 2.46 | 3.05 | -0.27 | -8.85% | 270 | 21 | 28.87% |
| AMGN250321C00420000 | 2024-10-08 3:43PM EDT | 420.00 | 2.15 | 1.81 | 2.38 | -0.15 | -6.52% | 15 | 27 | 28.96% |
| AMGN250321C00430000 | 2024-09-30 12:16PM EDT | 430.00 | 1.90 | 1.45 | 2.38 | 0.00 | - | 1 | 215 | 30.73% |
| AMGN250321C00440000 | 2024-09-27 11:34AM EDT | 440.00 | 1.65 | 0.54 | 2.45 | 0.00 | - | 6 | 29 | 32.64% |
| AMGN250321C00450000 | 2024-08-07 1:01PM EDT | 450.00 | 1.51 | 1.12 | 1.81 | 0.00 | - | 1 | 25 | 32.12% |
| AMGN250321C00460000 | 2024-09-20 9:30AM EDT | 460.00 | 1.38 | 0.26 | 1.50 | 0.00 | - | 1 | 8 | 32.42% |
| AMGN250321C00470000 | 2024-07-26 11:52AM EDT | 470.00 | 2.73 | 0.48 | 2.43 | 0.00 | - | 25 | 513 | 37.35% |
| AMGN250321C00490000 | 2024-07-30 2:09PM EDT | 490.00 | 1.50 | 0.27 | 2.64 | 0.00 | - | - | 2 | 40.99% |
| AMGN250321C00500000 | 2024-10-07 11:32AM EDT | 500.00 | 0.40 | 0.04 | 1.22 | 0.00 | - | 8 | 30 | 36.56% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN250321P00135000 | 2024-07-30 10:51AM EDT | 135.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 20 | 22 | 68.43% |
| AMGN250321P00155000 | 2024-08-13 3:35PM EDT | 155.00 | 0.65 | 0.03 | 2.42 | 0.00 | - | - | 5 | 59.31% |
| AMGN250321P00180000 | 2024-09-11 2:20PM EDT | 180.00 | 0.84 | 0.18 | 2.12 | 0.00 | - | - | 24 | 53.92% |
| AMGN250321P00185000 | 2024-10-02 9:57AM EDT | 185.00 | 1.08 | 0.23 | 2.69 | 0.00 | - | 10 | 33 | 54.54% |
| AMGN250321P00190000 | 2024-06-24 10:38AM EDT | 190.00 | 1.23 | 0.03 | 2.12 | 0.00 | - | - | 1 | 49.54% |
| AMGN250321P00195000 | 2024-09-05 2:30PM EDT | 195.00 | 1.12 | 0.36 | 2.59 | 0.00 | - | 4 | 38 | 49.63% |
| AMGN250321P00200000 | 2024-09-25 11:58AM EDT | 200.00 | 2.26 | 0.56 | 3.10 | 0.00 | - | 2 | 49 | 49.61% |
| AMGN250321P00210000 | 2024-06-21 10:25AM EDT | 210.00 | 2.15 | 0.01 | 3.70 | 0.00 | - | 1 | 7 | 47.47% |
| AMGN250321P00220000 | 2024-09-26 11:41AM EDT | 220.00 | 2.14 | 1.58 | 2.86 | 0.00 | - | 20 | 56 | 40.38% |
| AMGN250321P00230000 | 2024-09-25 3:40PM EDT | 230.00 | 3.27 | 2.38 | 3.35 | 0.00 | - | 7 | 39 | 38.05% |
| AMGN250321P00240000 | 2024-10-07 11:29AM EDT | 240.00 | 3.57 | 3.35 | 4.25 | 0.00 | - | 1 | 210 | 36.62% |
| AMGN250321P00250000 | 2024-10-08 9:59AM EDT | 250.00 | 5.05 | 4.60 | 5.10 | +0.23 | +4.77% | 3 | 201 | 34.63% |
| AMGN250321P00260000 | 2024-10-04 3:19PM EDT | 260.00 | 6.35 | 6.20 | 6.90 | 0.00 | - | 5 | 150 | 34.19% |
| AMGN250321P00270000 | 2024-10-07 9:34AM EDT | 270.00 | 8.75 | 8.25 | 8.95 | 0.00 | - | 1 | 122 | 33.45% |
| AMGN250321P00280000 | 2024-10-08 1:11PM EDT | 280.00 | 11.15 | 10.65 | 11.40 | +0.35 | +3.24% | 50 | 220 | 32.67% |
| AMGN250321P00290000 | 2024-10-08 10:11AM EDT | 290.00 | 14.00 | 13.55 | 14.90 | -0.65 | -4.44% | 1 | 478 | 32.67% |
| AMGN250321P00300000 | 2024-10-03 2:40PM EDT | 300.00 | 18.25 | 17.00 | 18.75 | 0.00 | - | 4 | 424 | 32.36% |
| AMGN250321P00310000 | 2024-10-08 3:19PM EDT | 310.00 | 21.26 | 21.05 | 21.90 | -0.94 | -4.23% | 2 | 87 | 30.52% |
| AMGN250321P00320000 | 2024-10-08 3:56PM EDT | 320.00 | 26.10 | 25.85 | 26.40 | -0.35 | -1.32% | 58 | 127 | 29.64% |
| AMGN250321P00330000 | 2024-10-08 3:56PM EDT | 330.00 | 31.45 | 31.20 | 31.80 | +0.10 | +0.32% | 1 | 43 | 29.11% |
| AMGN250321P00340000 | 2024-10-08 10:13AM EDT | 340.00 | 37.40 | 36.80 | 37.85 | -0.30 | -0.80% | 31 | 50 | 28.64% |
| AMGN250321P00350000 | 2024-10-08 3:56PM EDT | 350.00 | 43.90 | 43.30 | 45.85 | +0.55 | +1.27% | 1 | 6 | 29.91% |
| AMGN250321P00360000 | 2024-08-13 11:04AM EDT | 360.00 | 51.00 | 42.25 | 44.15 | 0.00 | - | 1 | 1 | 15.25% |
| AMGN250321P00370000 | 2024-10-08 9:59AM EDT | 370.00 | 59.00 | 43.95 | 45.80 | +10.00 | +20.41% | 2 | 1 | 0.00% |
| AMGN250321P00380000 | 2024-09-24 12:13PM EDT | 380.00 | 54.00 | 65.95 | 68.45 | 0.00 | - | - | 1 | 28.41% |
| AMGN250321P00390000 | 2024-09-24 12:13PM EDT | 390.00 | 61.60 | 74.45 | 76.85 | 0.00 | - | - | 1 | 27.92% |
| AMGN250321P00410000 | 2024-09-24 12:13PM EDT | 410.00 | 78.15 | 92.55 | 94.60 | 0.00 | - | - | 1 | 26.89% |
| AMGN250321P00420000 | 2024-09-24 12:13PM EDT | 420.00 | 87.00 | 101.10 | 104.55 | 0.00 | - | - | 1 | 28.57% |
| AMGN250321P00430000 | 2024-09-24 12:13PM EDT | 430.00 | 96.10 | 110.50 | 114.40 | 0.00 | - | - | 1 | 29.86% |
© 2024 Yahoo. All rights reserved.