Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240705C00275000 | 2024-06-18 10:23AM EDT | 275.00 | 28.72 | 32.05 | 35.10 | +28.72 | - | - | 4 | 53.77% |
| AMGN240705C00280000 | 2024-06-18 2:12PM EDT | 280.00 | 26.68 | 27.00 | 30.15 | 0.00 | - | 4 | 5 | 48.06% |
| AMGN240705C00290000 | 2024-06-18 1:14PM EDT | 290.00 | 17.02 | 17.50 | 19.90 | 0.00 | - | 2 | 2 | 33.80% |
| AMGN240705C00295000 | 2024-06-14 3:13PM EDT | 295.00 | 7.65 | 12.95 | 14.90 | 0.00 | - | 5 | 15 | 27.44% |
| AMGN240705C00297500 | 2024-06-17 3:13PM EDT | 297.50 | 9.30 | 10.75 | 12.95 | +9.30 | - | - | 1 | 27.28% |
| AMGN240705C00300000 | 2024-06-21 2:36PM EDT | 300.00 | 12.05 | 9.10 | 10.55 | +5.05 | +72.14% | 1 | 19 | 24.20% |
| AMGN240705C00302500 | 2024-06-21 3:50PM EDT | 302.50 | 9.65 | 7.60 | 9.45 | +9.65 | - | 4 | 3 | 27.03% |
| AMGN240705C00305000 | 2024-06-21 10:06AM EDT | 305.00 | 7.05 | 5.85 | 6.95 | +0.45 | +6.82% | 11 | 61 | 22.61% |
| AMGN240705C00307500 | 2024-06-21 3:50PM EDT | 307.50 | 6.10 | 4.35 | 5.45 | +6.10 | - | 6 | 0 | 22.06% |
| AMGN240705C00310000 | 2024-06-21 3:59PM EDT | 310.00 | 3.69 | 2.99 | 4.30 | -1.68 | -31.28% | 3 | 51 | 22.21% |
| AMGN240705C00312500 | 2024-06-21 10:13AM EDT | 312.50 | 3.67 | 2.02 | 3.10 | +3.67 | - | 4 | 5 | 21.28% |
| AMGN240705C00315000 | 2024-06-21 3:46PM EDT | 315.00 | 2.82 | 1.78 | 2.46 | -0.38 | -11.88% | 22 | 108 | 22.07% |
| AMGN240705C00317500 | 2024-06-20 2:17PM EDT | 317.50 | 2.07 | 1.22 | 1.62 | +2.07 | - | - | 1 | 21.02% |
| AMGN240705C00320000 | 2024-06-21 3:58PM EDT | 320.00 | 1.07 | 0.76 | 1.12 | -0.58 | -35.15% | 122 | 29 | 20.89% |
| AMGN240705C00322500 | 2024-06-20 3:54PM EDT | 322.50 | 1.27 | 0.60 | 1.16 | +1.27 | - | - | 47 | 23.85% |
| AMGN240705C00325000 | 2024-06-21 3:55PM EDT | 325.00 | 0.50 | 0.09 | 0.65 | -0.35 | -41.18% | 11 | 17 | 22.27% |
| AMGN240705C00330000 | 2024-06-21 3:02PM EDT | 330.00 | 0.33 | 0.12 | 0.36 | -0.17 | -34.00% | 10 | 87 | 23.29% |
| AMGN240705C00335000 | 2024-06-21 10:16AM EDT | 335.00 | 0.25 | 0.09 | 0.75 | +0.17 | +212.50% | 2 | 21 | 32.13% |
| AMGN240705C00350000 | 2024-06-20 3:11PM EDT | 350.00 | 0.18 | 0.15 | 0.53 | +0.18 | - | - | 3 | 40.99% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240705P00240000 | 2024-06-12 9:55AM EDT | 240.00 | 0.06 | 0.05 | 2.18 | 0.00 | - | - | 1 | 85.01% |
| AMGN240705P00250000 | 2024-06-20 12:58PM EDT | 250.00 | 0.11 | 0.00 | 1.12 | 0.00 | - | 1 | 1 | 63.87% |
| AMGN240705P00260000 | 2024-05-31 3:56PM EDT | 260.00 | 0.47 | 0.00 | 1.37 | 0.00 | - | 1 | 1 | 56.06% |
| AMGN240705P00265000 | 2024-06-21 11:49AM EDT | 265.00 | 0.24 | 0.05 | 1.38 | -0.07 | -22.58% | 1 | 3 | 51.42% |
| AMGN240705P00270000 | 2024-06-10 12:47PM EDT | 270.00 | 0.45 | 0.01 | 1.39 | 0.00 | - | - | 1 | 54.47% |
| AMGN240705P00275000 | 2024-06-11 12:45PM EDT | 275.00 | 0.46 | 0.10 | 1.41 | 0.00 | - | 2 | 3 | 48.95% |
| AMGN240705P00280000 | 2024-06-10 10:07AM EDT | 280.00 | 0.83 | 0.00 | 2.02 | 0.00 | - | 1 | 5 | 48.30% |
| AMGN240705P00285000 | 2024-06-20 12:58PM EDT | 285.00 | 0.37 | 0.01 | 0.60 | 0.00 | - | 1 | 41 | 29.49% |
| AMGN240705P00290000 | 2024-06-21 10:47AM EDT | 290.00 | 0.40 | 0.35 | 0.66 | -0.20 | -33.33% | 2 | 18 | 25.00% |
| AMGN240705P00292500 | 2024-06-20 1:31PM EDT | 292.50 | 0.69 | 0.46 | 0.89 | +0.69 | - | - | 5 | 24.41% |
| AMGN240705P00295000 | 2024-06-21 11:56AM EDT | 295.00 | 0.75 | 0.66 | 0.93 | -0.12 | -13.79% | 7 | 30 | 21.89% |
| AMGN240705P00297500 | 2024-06-21 3:24PM EDT | 297.50 | 0.80 | 0.84 | 1.54 | +0.80 | - | 2 | 1 | 22.95% |
| AMGN240705P00300000 | 2024-06-21 10:46AM EDT | 300.00 | 1.44 | 1.00 | 1.83 | -0.19 | -11.66% | 1 | 31 | 21.23% |
| AMGN240705P00302500 | 2024-06-21 1:17PM EDT | 302.50 | 1.87 | 1.82 | 2.50 | +1.87 | - | 1 | 22 | 20.92% |
| AMGN240705P00305000 | 2024-06-21 3:50PM EDT | 305.00 | 2.35 | 1.75 | 3.55 | -0.62 | -20.88% | 40 | 45 | 21.54% |
| AMGN240705P00307500 | 2024-06-21 3:59PM EDT | 307.50 | 3.85 | 3.55 | 4.55 | +3.85 | - | 1 | 5 | 21.03% |
| AMGN240705P00310000 | 2024-06-21 12:08PM EDT | 310.00 | 4.65 | 4.50 | 5.85 | -2.75 | -37.16% | 1 | 15 | 20.95% |
| AMGN240705P00312500 | 2024-06-21 2:36PM EDT | 312.50 | 5.45 | 5.80 | 7.45 | +5.45 | - | 1 | 4 | 21.33% |
| AMGN240705P00315000 | 2024-06-18 10:23AM EDT | 315.00 | 12.82 | 7.65 | 9.20 | +12.82 | - | - | 4 | 21.58% |
| AMGN240705P00320000 | 2024-06-17 11:12AM EDT | 320.00 | 19.11 | 11.00 | 14.05 | 0.00 | - | 1 | 13 | 27.42% |
| AMGN240705P00345000 | 2024-06-21 10:25AM EDT | 345.00 | 34.00 | 35.00 | 39.50 | +34.00 | - | 1 | 0 | 57.06% |
© 2024 Yahoo. All rights reserved.