Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN251219C00185000 | 2024-07-03 11:44AM EDT | 185.00 | 127.20 | 149.00 | 153.50 | 0.00 | - | 1 | 7 | 58.38% |
| AMGN251219C00230000 | 2024-06-25 11:19AM EDT | 230.00 | 103.48 | 117.50 | 122.00 | 0.00 | - | - | 5 | 55.57% |
| AMGN251219C00250000 | 2024-09-25 1:26PM EDT | 250.00 | 78.50 | 81.55 | 85.20 | 0.00 | - | - | 1 | 33.46% |
| AMGN251219C00260000 | 2024-08-14 2:26PM EDT | 260.00 | 79.00 | 84.65 | 87.60 | 0.00 | - | 1 | 1 | 41.77% |
| AMGN251219C00270000 | 2024-09-23 3:21PM EDT | 270.00 | 78.35 | 67.00 | 70.75 | 0.00 | - | 1 | 0 | 32.13% |
| AMGN251219C00280000 | 2024-09-26 10:59AM EDT | 280.00 | 59.35 | 60.50 | 64.00 | 0.00 | - | 1 | 5 | 31.50% |
| AMGN251219C00290000 | 2024-09-27 10:50AM EDT | 290.00 | 56.30 | 54.50 | 58.00 | 0.00 | - | 1 | 21 | 31.20% |
| AMGN251219C00300000 | 2024-09-23 3:52PM EDT | 300.00 | 59.17 | 48.85 | 51.80 | 0.00 | - | - | 2 | 30.48% |
| AMGN251219C00310000 | 2024-09-26 10:35AM EDT | 310.00 | 41.90 | 43.20 | 45.75 | 0.00 | - | 1 | 7 | 29.63% |
| AMGN251219C00320000 | 2024-09-27 1:06PM EDT | 320.00 | 42.27 | 37.45 | 40.55 | 0.00 | - | 1 | 7 | 29.15% |
| AMGN251219C00330000 | 2024-09-04 10:31AM EDT | 330.00 | 40.40 | 33.05 | 36.10 | 0.00 | - | 1 | 4 | 28.94% |
| AMGN251219C00340000 | 2024-09-25 1:13PM EDT | 340.00 | 27.35 | 29.50 | 31.60 | 0.00 | - | 12 | 14 | 28.44% |
| AMGN251219C00350000 | 2024-09-17 10:40AM EDT | 350.00 | 32.39 | 25.70 | 27.60 | 0.00 | - | 2 | 41 | 28.04% |
| AMGN251219C00360000 | 2024-10-03 11:43AM EDT | 360.00 | 22.25 | 22.15 | 23.95 | 0.00 | - | 7 | 35 | 27.64% |
| AMGN251219C00370000 | 2024-09-25 12:31PM EDT | 370.00 | 17.51 | 19.10 | 20.65 | 0.00 | - | 2 | 18 | 27.25% |
| AMGN251219C00380000 | 2024-09-25 12:31PM EDT | 380.00 | 14.95 | 16.10 | 17.80 | 0.00 | - | 2 | 19 | 26.96% |
| AMGN251219C00390000 | 2024-09-25 9:31AM EDT | 390.00 | 15.88 | 13.65 | 15.25 | 0.00 | - | 1 | 34 | 26.67% |
| AMGN251219C00400000 | 2024-10-04 3:45PM EDT | 400.00 | 12.00 | 11.60 | 13.15 | +0.25 | +2.13% | 3 | 26 | 26.52% |
| AMGN251219C00410000 | 2024-09-05 12:02PM EDT | 410.00 | 11.65 | 9.45 | 11.20 | 0.00 | - | 4 | 58 | 26.28% |
| AMGN251219C00420000 | 2024-09-26 10:23AM EDT | 420.00 | 8.10 | 7.80 | 9.55 | 0.00 | - | 2 | 9 | 26.11% |
| AMGN251219C00430000 | 2024-08-30 12:25PM EDT | 430.00 | 11.00 | 6.90 | 8.00 | 0.00 | - | 1 | 2 | 25.82% |
| AMGN251219C00440000 | 2024-08-22 11:32AM EDT | 440.00 | 8.45 | 8.45 | 10.55 | 0.00 | - | - | 1 | 29.71% |
| AMGN251219C00450000 | 2024-08-29 11:46AM EDT | 450.00 | 7.65 | 4.65 | 5.80 | 0.00 | - | 2 | 2 | 25.64% |
| AMGN251219C00500000 | 2024-10-03 9:30AM EDT | 500.00 | 1.65 | 1.35 | 2.53 | 0.00 | - | 1 | 4 | 25.33% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN251219P00150000 | 2024-07-18 9:30AM EDT | 150.00 | 0.79 | 0.60 | 2.73 | 0.00 | - | 1 | 1 | 44.41% |
| AMGN251219P00155000 | 2024-06-24 11:06AM EDT | 155.00 | 1.14 | 0.00 | 5.00 | 0.00 | - | - | 2 | 49.41% |
| AMGN251219P00160000 | 2024-07-22 9:30AM EDT | 160.00 | 1.31 | 0.04 | 2.77 | 0.00 | - | - | 1 | 41.24% |
| AMGN251219P00165000 | 2024-07-22 9:30AM EDT | 165.00 | 1.49 | 0.13 | 2.93 | 0.00 | - | - | 2 | 40.16% |
| AMGN251219P00170000 | 2024-09-24 10:27AM EDT | 170.00 | 0.90 | 0.64 | 2.97 | 0.00 | - | - | 11 | 38.73% |
| AMGN251219P00175000 | 2024-06-21 11:02AM EDT | 175.00 | 2.50 | 0.10 | 5.00 | 0.00 | - | 3 | 3 | 42.40% |
| AMGN251219P00190000 | 2024-08-15 2:07PM EDT | 190.00 | 3.10 | 1.14 | 4.15 | 0.00 | - | 1 | 3 | 35.79% |
| AMGN251219P00195000 | 2024-08-07 1:55PM EDT | 195.00 | 5.55 | 2.79 | 3.95 | 0.00 | - | - | 1 | 33.89% |
| AMGN251219P00200000 | 2024-07-31 2:50PM EDT | 200.00 | 3.76 | 1.72 | 4.40 | 0.00 | - | 5 | 10 | 33.44% |
| AMGN251219P00210000 | 2024-07-05 1:44PM EDT | 210.00 | 5.70 | 2.51 | 6.15 | 0.00 | - | 5 | 5 | 33.82% |
| AMGN251219P00220000 | 2024-09-04 1:02PM EDT | 220.00 | 5.10 | 5.20 | 6.75 | 0.00 | - | 2 | 13 | 31.89% |
| AMGN251219P00230000 | 2024-09-17 2:31PM EDT | 230.00 | 6.20 | 6.60 | 8.25 | 0.00 | - | 3 | 10 | 31.17% |
| AMGN251219P00240000 | 2024-09-26 2:05PM EDT | 240.00 | 9.25 | 8.20 | 10.05 | 0.00 | - | 1 | 30 | 30.52% |
| AMGN251219P00250000 | 2024-09-04 1:03PM EDT | 250.00 | 9.45 | 10.20 | 12.05 | 0.00 | - | 1 | 19 | 29.82% |
| AMGN251219P00260000 | 2024-09-16 11:30AM EDT | 260.00 | 11.35 | 11.00 | 14.25 | 0.00 | - | 1 | 10 | 29.04% |
| AMGN251219P00270000 | 2024-09-16 1:31PM EDT | 270.00 | 13.60 | 15.10 | 17.05 | 0.00 | - | 12 | 19 | 28.54% |
| AMGN251219P00280000 | 2024-09-19 10:38AM EDT | 280.00 | 14.86 | 18.25 | 20.00 | 0.00 | - | 6 | 3 | 27.88% |
| AMGN251219P00290000 | 2024-09-23 3:22PM EDT | 290.00 | 17.85 | 21.60 | 23.35 | 0.00 | - | 1 | 74 | 27.27% |
| AMGN251219P00300000 | 2024-09-12 12:54PM EDT | 300.00 | 23.90 | 25.35 | 27.25 | 0.00 | - | 12 | 33 | 26.79% |
| AMGN251219P00310000 | 2024-10-03 11:11AM EDT | 310.00 | 31.65 | 29.35 | 31.15 | 0.00 | - | 2 | 45 | 26.02% |
| AMGN251219P00320000 | 2024-10-02 11:17AM EDT | 320.00 | 35.70 | 33.85 | 36.00 | 0.00 | - | 4 | 32 | 25.65% |
| AMGN251219P00330000 | 2024-10-04 11:25AM EDT | 330.00 | 41.50 | 38.00 | 40.85 | +0.85 | +2.09% | 1 | 22 | 24.98% |
| AMGN251219P00340000 | 2024-09-17 12:46PM EDT | 340.00 | 40.20 | 44.35 | 46.40 | 0.00 | - | 1 | 12 | 24.51% |
| AMGN251219P00350000 | 2024-10-03 1:09PM EDT | 350.00 | 53.75 | 50.05 | 52.35 | 0.00 | - | 13 | 29 | 24.02% |
| AMGN251219P00370000 | 2024-09-17 2:19PM EDT | 370.00 | 57.10 | 62.75 | 65.85 | 0.00 | - | 2 | 1 | 23.33% |
| AMGN251219P00400000 | 2024-07-24 2:01PM EDT | 400.00 | 75.65 | 77.05 | 81.45 | 0.00 | - | 2 | 1 | 12.73% |
© 2024 Yahoo. All rights reserved.