Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN241011C00310000 | 2024-10-03 1:25PM EDT | 310.00 | 8.50 | 9.75 | 11.65 | 0.00 | - | 1 | 119 | 31.79% |
| AMGN241011C00315000 | 2024-10-04 3:54PM EDT | 315.00 | 7.10 | 6.85 | 7.55 | +1.40 | +24.56% | 2 | 130 | 27.77% |
| AMGN241011C00317500 | 2024-10-04 3:54PM EDT | 317.50 | 5.65 | 4.85 | 5.70 | +1.20 | +26.97% | 31 | 108 | 25.78% |
| AMGN241011C00320000 | 2024-10-04 3:54PM EDT | 320.00 | 4.15 | 3.00 | 4.20 | +0.93 | +28.88% | 84 | 52 | 24.72% |
| AMGN241011C00322500 | 2024-10-04 3:36PM EDT | 322.50 | 2.91 | 2.48 | 2.99 | +0.52 | +21.76% | 11 | 28 | 24.01% |
| AMGN241011C00325000 | 2024-10-04 3:54PM EDT | 325.00 | 2.00 | 1.60 | 2.08 | +0.46 | +29.87% | 113 | 155 | 23.72% |
| AMGN241011C00327500 | 2024-10-04 3:06PM EDT | 327.50 | 1.31 | 0.96 | 1.40 | +0.33 | +33.67% | 82 | 47 | 23.54% |
| AMGN241011C00330000 | 2024-10-04 3:02PM EDT | 330.00 | 0.80 | 0.63 | 0.90 | -0.20 | -20.00% | 112 | 146 | 23.34% |
| AMGN241011C00332500 | 2024-10-04 12:51PM EDT | 332.50 | 0.55 | 0.47 | 0.62 | -0.30 | -35.29% | 4 | 33 | 23.93% |
| AMGN241011C00335000 | 2024-10-04 3:00PM EDT | 335.00 | 0.32 | 0.29 | 0.41 | -0.20 | -38.46% | 23 | 74 | 24.29% |
| AMGN241011C00337500 | 2024-10-03 1:23PM EDT | 337.50 | 0.32 | 0.17 | 2.04 | 0.00 | - | 34 | 119 | 43.98% |
| AMGN241011C00340000 | 2024-10-04 10:04AM EDT | 340.00 | 0.20 | 0.09 | 0.26 | -0.36 | -64.29% | 2 | 263 | 27.10% |
| AMGN241011C00342500 | 2024-09-30 12:20PM EDT | 342.50 | 0.38 | 0.06 | 1.77 | 0.00 | - | 1 | 14 | 48.63% |
| AMGN241011C00345000 | 2024-10-04 10:22AM EDT | 345.00 | 0.17 | 0.05 | 1.39 | +0.04 | +30.77% | 1 | 75 | 48.15% |
| AMGN241011C00350000 | 2024-09-26 1:45PM EDT | 350.00 | 0.40 | 0.03 | 0.58 | 0.00 | - | 1 | 10 | 43.46% |
| AMGN241011C00355000 | 2024-09-30 1:09PM EDT | 355.00 | 0.11 | 0.02 | 0.60 | 0.00 | - | 9 | 52 | 48.93% |
| AMGN241011C00360000 | 2024-10-04 10:46AM EDT | 360.00 | 0.10 | 0.02 | 0.31 | -0.40 | -80.00% | 1 | 156 | 47.41% |
| AMGN241011C00375000 | 2024-09-25 2:16PM EDT | 375.00 | 0.02 | 0.00 | 0.48 | 0.00 | - | - | 11 | 57.86% |
| AMGN241011C00380000 | 2024-10-02 3:26PM EDT | 380.00 | 0.01 | 0.00 | 0.47 | 0.00 | - | 2 | 7 | 61.62% |
| AMGN241011C00385000 | 2024-09-03 1:18PM EDT | 385.00 | 0.10 | 0.00 | 0.87 | 0.00 | - | - | 2 | 72.36% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN241011P00200000 | 2024-09-25 2:16PM EDT | 200.00 | 0.01 | 0.00 | 1.36 | 0.00 | - | - | 1 | 177.93% |
| AMGN241011P00225000 | 2024-09-25 9:54AM EDT | 225.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | - | 1 | 136.96% |
| AMGN241011P00245000 | 2024-09-23 3:43PM EDT | 245.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | - | 5 | 80.66% |
| AMGN241011P00255000 | 2024-10-04 2:30PM EDT | 255.00 | 0.02 | 0.00 | 0.54 | 0.00 | - | 4 | 7 | 81.45% |
| AMGN241011P00270000 | 2024-10-04 3:04PM EDT | 270.00 | 0.10 | 0.02 | 1.34 | 0.00 | - | 22 | 3 | 75.29% |
| AMGN241011P00280000 | 2024-10-04 3:44PM EDT | 280.00 | 0.21 | 0.10 | 1.58 | 0.00 | - | 2 | 32 | 64.99% |
| AMGN241011P00285000 | 2024-10-04 9:35AM EDT | 285.00 | 0.20 | 0.05 | 1.41 | -0.27 | -57.45% | 3 | 5 | 56.23% |
| AMGN241011P00290000 | 2024-10-03 9:40AM EDT | 290.00 | 0.16 | 0.07 | 1.44 | 0.00 | - | 20 | 24 | 59.25% |
| AMGN241011P00295000 | 2024-10-01 9:30AM EDT | 295.00 | 0.35 | 0.10 | 0.44 | -7.11 | -95.31% | 1 | 22 | 37.89% |
| AMGN241011P00300000 | 2024-10-04 3:11PM EDT | 300.00 | 0.35 | 0.16 | 0.57 | -0.40 | -53.33% | 15 | 45 | 33.59% |
| AMGN241011P00305000 | 2024-10-04 3:32PM EDT | 305.00 | 0.53 | 0.39 | 0.73 | -0.47 | -47.00% | 22 | 68 | 28.78% |
| AMGN241011P00310000 | 2024-10-04 3:26PM EDT | 310.00 | 0.98 | 0.86 | 1.10 | -1.23 | -55.66% | 18 | 67 | 24.81% |
| AMGN241011P00312500 | 2024-10-04 3:23PM EDT | 312.50 | 1.43 | 1.26 | 1.69 | -1.47 | -50.69% | 24 | 40 | 25.01% |
| AMGN241011P00315000 | 2024-10-04 3:14PM EDT | 315.00 | 2.24 | 1.72 | 2.19 | -1.61 | -41.82% | 48 | 160 | 23.43% |
| AMGN241011P00317500 | 2024-10-04 3:54PM EDT | 317.50 | 2.59 | 2.55 | 3.00 | -2.41 | -48.20% | 55 | 174 | 22.66% |
| AMGN241011P00320000 | 2024-10-04 3:54PM EDT | 320.00 | 3.58 | 3.60 | 4.10 | -2.91 | -44.84% | 8 | 36 | 22.23% |
| AMGN241011P00322500 | 2024-10-04 3:57PM EDT | 322.50 | 5.00 | 4.90 | 6.00 | -2.70 | -35.06% | 35 | 9 | 25.01% |
| AMGN241011P00325000 | 2024-10-04 3:32PM EDT | 325.00 | 6.75 | 6.45 | 8.55 | -2.85 | -29.69% | 2 | 42 | 30.73% |
| AMGN241011P00327500 | 2024-10-03 10:19AM EDT | 327.50 | 9.40 | 8.25 | 10.50 | 0.00 | - | 4 | 5 | 32.17% |
| AMGN241011P00330000 | 2024-10-02 3:25PM EDT | 330.00 | 12.17 | 9.30 | 12.55 | 0.00 | - | 1 | 21 | 33.55% |
| AMGN241011P00332500 | 2024-10-02 10:53AM EDT | 332.50 | 15.63 | 12.25 | 15.15 | 0.00 | - | 3 | 11 | 38.40% |
| AMGN241011P00335000 | 2024-09-30 12:02PM EDT | 335.00 | 14.30 | 14.45 | 17.40 | 0.00 | - | 13 | 30 | 40.43% |
| AMGN241011P00340000 | 2024-09-30 11:42AM EDT | 340.00 | 18.65 | 18.55 | 22.05 | 0.00 | - | 1 | 0 | 44.70% |
| AMGN241011P00345000 | 2024-09-11 10:09AM EDT | 345.00 | 23.50 | 23.25 | 26.95 | 0.00 | - | - | 0 | 50.39% |
© 2024 Yahoo. All rights reserved.