Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN250620C00135000 | 2024-08-16 9:44AM EDT | 135.00 | 191.40 | 197.25 | 200.30 | 0.00 | - | 2 | 1 | 102.43% |
| AMGN250620C00140000 | 2024-08-16 9:58AM EDT | 140.00 | 184.63 | 192.35 | 195.40 | 0.00 | - | 4 | 4 | 99.07% |
| AMGN250620C00145000 | 2024-08-07 9:31AM EDT | 145.00 | 174.65 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| AMGN250620C00150000 | 2024-03-28 11:59AM EDT | 150.00 | 137.55 | 120.10 | 123.90 | 0.00 | - | 1 | 1 | 0.00% |
| AMGN250620C00175000 | 2024-10-03 11:19AM EDT | 175.00 | 144.91 | 144.50 | 148.25 | 0.00 | - | 1 | 1 | 50.77% |
| AMGN250620C00200000 | 2024-05-02 1:55PM EDT | 200.00 | 84.45 | 110.00 | 115.00 | 0.00 | - | 6 | 20 | 0.00% |
| AMGN250620C00220000 | 2024-09-30 2:21PM EDT | 220.00 | 103.95 | 102.55 | 106.30 | 0.00 | - | 2 | 30 | 41.36% |
| AMGN250620C00230000 | 2024-09-30 3:29PM EDT | 230.00 | 96.25 | 94.35 | 97.60 | 0.00 | - | 2 | 5 | 40.08% |
| AMGN250620C00240000 | 2024-09-27 2:25PM EDT | 240.00 | 92.25 | 85.85 | 88.55 | 0.00 | - | 2 | 4 | 37.95% |
| AMGN250620C00250000 | 2024-09-27 2:24PM EDT | 250.00 | 83.80 | 77.60 | 80.75 | 0.00 | - | 2 | 9 | 37.50% |
| AMGN250620C00260000 | 2024-08-01 1:24PM EDT | 260.00 | 86.13 | 83.20 | 86.20 | 0.00 | - | 1 | 25 | 51.10% |
| AMGN250620C00270000 | 2024-09-16 3:09PM EDT | 270.00 | 76.45 | 62.15 | 65.25 | 0.00 | - | 6 | 42 | 35.47% |
| AMGN250620C00280000 | 2024-09-26 10:59AM EDT | 280.00 | 53.35 | 55.25 | 57.20 | 0.00 | - | 5 | 25 | 33.62% |
| AMGN250620C00290000 | 2024-09-20 1:47PM EDT | 290.00 | 64.00 | 48.60 | 50.95 | 0.00 | - | 8 | 18 | 33.40% |
| AMGN250620C00300000 | 2024-09-12 3:47PM EDT | 300.00 | 49.93 | 42.50 | 44.35 | 0.00 | - | 1 | 42 | 32.38% |
| AMGN250620C00310000 | 2024-10-04 12:28PM EDT | 310.00 | 35.94 | 36.65 | 38.15 | +2.94 | +8.91% | 8 | 123 | 31.36% |
| AMGN250620C00320000 | 2024-10-04 3:00PM EDT | 320.00 | 31.74 | 31.40 | 32.70 | -4.89 | -13.35% | 2 | 131 | 30.66% |
| AMGN250620C00330000 | 2024-10-04 11:47AM EDT | 330.00 | 26.10 | 24.95 | 27.80 | -1.07 | -3.94% | 1 | 180 | 30.04% |
| AMGN250620C00340000 | 2024-10-04 2:07PM EDT | 340.00 | 22.03 | 22.25 | 23.40 | +0.08 | +0.36% | 11 | 86 | 29.46% |
| AMGN250620C00350000 | 2024-10-04 2:40PM EDT | 350.00 | 18.70 | 18.60 | 19.65 | +0.75 | +4.18% | 1 | 255 | 29.05% |
| AMGN250620C00360000 | 2024-10-01 2:38PM EDT | 360.00 | 15.65 | 14.25 | 16.35 | 0.00 | - | 1 | 112 | 28.67% |
| AMGN250620C00370000 | 2024-09-30 9:51AM EDT | 370.00 | 11.90 | 12.20 | 13.50 | 0.00 | - | 1 | 376 | 28.32% |
| AMGN250620C00380000 | 2024-09-30 2:33PM EDT | 380.00 | 10.30 | 9.90 | 10.95 | 0.00 | - | 35 | 91 | 27.87% |
| AMGN250620C00390000 | 2024-09-30 2:30PM EDT | 390.00 | 8.20 | 8.00 | 9.00 | 0.00 | - | 9 | 49 | 27.71% |
| AMGN250620C00400000 | 2024-10-03 12:53PM EDT | 400.00 | 6.20 | 6.15 | 7.25 | 0.00 | - | 1 | 96 | 27.42% |
| AMGN250620C00410000 | 2024-09-26 12:03PM EDT | 410.00 | 4.95 | 5.00 | 5.80 | 0.00 | - | 6 | 9 | 27.16% |
| AMGN250620C00420000 | 2024-09-25 2:51PM EDT | 420.00 | 3.60 | 4.00 | 4.80 | 0.00 | - | 6 | 46 | 27.24% |
| AMGN250620C00430000 | 2024-09-30 2:54PM EDT | 430.00 | 3.30 | 2.26 | 3.70 | 0.00 | - | 62 | 68 | 26.82% |
| AMGN250620C00440000 | 2024-10-03 12:33PM EDT | 440.00 | 2.50 | 1.91 | 2.93 | 0.00 | - | 1 | 51 | 26.67% |
| AMGN250620C00450000 | 2024-09-30 2:27PM EDT | 450.00 | 1.82 | 1.55 | 2.52 | 0.00 | - | 9 | 20 | 27.06% |
| AMGN250620C00460000 | 2024-10-02 3:55PM EDT | 460.00 | 1.52 | 0.99 | 2.58 | 0.00 | - | 4 | 6 | 28.48% |
| AMGN250620C00470000 | 2024-08-21 10:24AM EDT | 470.00 | 2.54 | 1.62 | 2.99 | 0.00 | - | 1 | 12 | 30.71% |
| AMGN250620C00500000 | 2024-08-23 11:47AM EDT | 500.00 | 1.26 | 0.52 | 2.55 | 0.00 | - | 1 | 1 | 33.11% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN250620P00145000 | 2024-04-09 11:12AM EDT | 145.00 | 1.60 | 0.00 | 5.00 | 0.00 | - | - | 1 | 59.08% |
| AMGN250620P00150000 | 2024-07-18 9:30AM EDT | 150.00 | 1.02 | 0.18 | 1.86 | 0.00 | - | 1 | 6 | 53.48% |
| AMGN250620P00155000 | 2024-04-08 9:38AM EDT | 155.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| AMGN250620P00160000 | 2024-09-12 3:21PM EDT | 160.00 | 0.44 | 0.27 | 1.21 | 0.00 | - | 23 | 31 | 45.56% |
| AMGN250620P00165000 | 2024-04-16 10:47AM EDT | 165.00 | 3.50 | 0.00 | 3.20 | 0.00 | - | 4 | 9 | 53.48% |
| AMGN250620P00170000 | 2024-05-20 12:36PM EDT | 170.00 | 1.32 | 0.00 | 3.20 | 0.00 | - | 104 | 84 | 51.42% |
| AMGN250620P00175000 | 2024-09-25 12:40PM EDT | 175.00 | 1.05 | 0.42 | 2.47 | 0.00 | - | 2 | 5 | 46.57% |
| AMGN250620P00180000 | 2024-09-25 11:06AM EDT | 180.00 | 1.13 | 0.48 | 2.80 | 0.00 | - | 5 | 10 | 46.01% |
| AMGN250620P00185000 | 2024-05-13 3:02PM EDT | 185.00 | 2.53 | 0.07 | 4.25 | 0.00 | - | 2 | 104 | 48.95% |
| AMGN250620P00190000 | 2024-09-30 2:14PM EDT | 190.00 | 1.56 | 0.66 | 3.25 | 0.00 | - | 1 | 25 | 43.90% |
| AMGN250620P00195000 | 2024-08-15 9:30AM EDT | 195.00 | 2.10 | 0.74 | 3.70 | 0.00 | - | 1 | 48 | 43.48% |
| AMGN250620P00200000 | 2024-10-01 2:13PM EDT | 200.00 | 1.65 | 1.27 | 2.20 | 0.00 | - | 5 | 285 | 36.76% |
| AMGN250620P00210000 | 2024-09-25 11:03AM EDT | 210.00 | 2.95 | 1.73 | 3.45 | 0.00 | - | 1 | 341 | 37.46% |
| AMGN250620P00220000 | 2024-10-03 1:08PM EDT | 220.00 | 3.70 | 2.15 | 4.15 | 0.00 | - | 2 | 46 | 35.91% |
| AMGN250620P00230000 | 2024-09-27 11:55AM EDT | 230.00 | 3.89 | 2.75 | 5.30 | 0.00 | - | 1 | 46 | 35.07% |
| AMGN250620P00240000 | 2024-09-26 9:58AM EDT | 240.00 | 5.70 | 5.05 | 6.45 | -0.30 | -5.00% | 1 | 101 | 33.81% |
| AMGN250620P00250000 | 2024-09-30 2:23PM EDT | 250.00 | 7.10 | 6.55 | 8.05 | 0.00 | - | 2 | 258 | 32.97% |
| AMGN250620P00260000 | 2024-09-27 3:05PM EDT | 260.00 | 8.65 | 8.55 | 9.80 | 0.00 | - | 1 | 194 | 31.93% |
| AMGN250620P00270000 | 2024-10-03 1:10PM EDT | 270.00 | 12.10 | 10.70 | 11.95 | 0.00 | - | 1 | 256 | 31.03% |
| AMGN250620P00280000 | 2024-10-02 12:53PM EDT | 280.00 | 14.41 | 13.40 | 14.35 | 0.00 | - | 1 | 267 | 30.02% |
| AMGN250620P00290000 | 2024-09-27 1:22PM EDT | 290.00 | 15.50 | 16.15 | 17.50 | 0.00 | - | 8 | 245 | 29.42% |
| AMGN250620P00300000 | 2024-09-27 1:38PM EDT | 300.00 | 18.45 | 19.90 | 21.00 | 0.00 | - | 2 | 129 | 28.71% |
| AMGN250620P00310000 | 2024-09-25 3:25PM EDT | 310.00 | 27.45 | 23.90 | 24.90 | 0.00 | - | 2 | 149 | 27.94% |
| AMGN250620P00320000 | 2024-10-02 10:00AM EDT | 320.00 | 29.45 | 28.55 | 29.55 | 0.00 | - | 1 | 136 | 27.41% |
| AMGN250620P00330000 | 2024-09-25 10:07AM EDT | 330.00 | 35.15 | 33.40 | 34.55 | 0.00 | - | 2 | 114 | 26.72% |
| AMGN250620P00340000 | 2024-09-19 11:50AM EDT | 340.00 | 31.60 | 39.10 | 40.45 | 0.00 | - | 2 | 53 | 26.38% |
| AMGN250620P00350000 | 2024-09-23 12:37PM EDT | 350.00 | 37.90 | 44.85 | 47.10 | 0.00 | - | 5 | 11 | 26.29% |
| AMGN250620P00360000 | 2024-03-14 3:59PM EDT | 360.00 | 89.20 | 93.10 | 96.90 | 0.00 | - | 1 | 0 | 64.87% |
| AMGN250620P00380000 | 2024-07-19 3:56PM EDT | 380.00 | 61.70 | 63.90 | 67.45 | 0.00 | - | 1 | 0 | 23.35% |
| AMGN250620P00390000 | 2024-07-19 3:56PM EDT | 390.00 | 67.90 | 71.65 | 75.65 | 0.00 | - | 1 | 1 | 22.90% |
© 2024 Yahoo. All rights reserved.