Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240712C00220000 | 2024-06-17 9:30AM EDT | 220.00 | 76.95 | 87.00 | 91.00 | +76.95 | - | - | 1 | 82.86% |
| AMGN240712C00260000 | 2024-06-18 1:21PM EDT | 260.00 | 46.69 | 47.25 | 50.45 | 0.00 | - | 2 | 2 | 60.84% |
| AMGN240712C00280000 | 2024-06-17 3:45PM EDT | 280.00 | 25.10 | 27.25 | 30.65 | 0.00 | - | 2 | 2 | 41.80% |
| AMGN240712C00290000 | 2024-06-20 2:09PM EDT | 290.00 | 20.65 | 18.45 | 22.00 | 0.00 | - | 1 | 7 | 37.68% |
| AMGN240712C00295000 | 2024-06-21 3:16PM EDT | 295.00 | 15.75 | 14.65 | 16.85 | +2.45 | +18.42% | 1 | 14 | 31.04% |
| AMGN240712C00300000 | 2024-06-21 1:54PM EDT | 300.00 | 13.01 | 10.50 | 11.80 | +3.47 | +36.37% | 3 | 12 | 24.56% |
| AMGN240712C00305000 | 2024-06-21 1:08PM EDT | 305.00 | 8.50 | 7.10 | 8.25 | -0.50 | -5.56% | 5 | 167 | 22.88% |
| AMGN240712C00310000 | 2024-06-21 2:50PM EDT | 310.00 | 6.10 | 4.10 | 5.50 | -0.27 | -4.24% | 20 | 136 | 22.10% |
| AMGN240712C00315000 | 2024-06-20 1:05PM EDT | 315.00 | 3.80 | 2.79 | 3.75 | 0.00 | - | 2 | 17 | 22.74% |
| AMGN240712C00320000 | 2024-06-21 3:49PM EDT | 320.00 | 2.30 | 1.44 | 2.02 | +0.30 | +15.00% | 10 | 30 | 21.25% |
| AMGN240712C00325000 | 2024-06-17 12:31PM EDT | 325.00 | 0.73 | 0.83 | 2.27 | 0.00 | - | 1 | 53 | 27.19% |
| AMGN240712C00330000 | 2024-06-21 3:04PM EDT | 330.00 | 0.73 | 0.46 | 0.73 | +0.03 | +4.29% | 25 | 24 | 22.23% |
| AMGN240712C00335000 | 2024-06-13 2:17PM EDT | 335.00 | 0.25 | 0.06 | 0.48 | 0.00 | - | 12 | 13 | 23.32% |
| AMGN240712C00345000 | 2024-06-03 2:53PM EDT | 345.00 | 0.78 | 0.00 | 2.23 | 0.00 | - | 1 | 1 | 43.46% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240712P00260000 | 2024-06-13 2:16PM EDT | 260.00 | 0.20 | 0.00 | 2.14 | 0.00 | - | 12 | 14 | 59.67% |
| AMGN240712P00265000 | 2024-06-18 1:21PM EDT | 265.00 | 0.38 | 0.02 | 1.42 | 0.00 | - | 2 | 3 | 48.80% |
| AMGN240712P00270000 | 2024-06-21 2:32PM EDT | 270.00 | 0.17 | 0.05 | 1.45 | -0.29 | -63.04% | 3 | 6 | 44.43% |
| AMGN240712P00275000 | 2024-06-14 11:41AM EDT | 275.00 | 0.77 | 0.07 | 1.49 | 0.00 | - | - | 1 | 40.09% |
| AMGN240712P00280000 | 2024-06-17 12:40PM EDT | 280.00 | 0.75 | 0.15 | 0.95 | 0.00 | - | 1 | 8 | 31.19% |
| AMGN240712P00285000 | 2024-06-21 2:32PM EDT | 285.00 | 0.43 | 0.42 | 0.75 | -0.86 | -66.67% | 3 | 15 | 25.16% |
| AMGN240712P00290000 | 2024-06-20 2:48PM EDT | 290.00 | 0.89 | 0.66 | 1.91 | 0.00 | - | 30 | 115 | 28.21% |
| AMGN240712P00295000 | 2024-06-21 1:49PM EDT | 295.00 | 1.12 | 1.06 | 1.77 | -0.25 | -18.25% | 1 | 64 | 22.28% |
| AMGN240712P00300000 | 2024-06-21 3:56PM EDT | 300.00 | 2.50 | 1.98 | 2.59 | -0.12 | -4.58% | 4 | 11 | 20.35% |
| AMGN240712P00305000 | 2024-06-21 3:59PM EDT | 305.00 | 3.85 | 2.97 | 5.05 | -1.22 | -24.06% | 14 | 14 | 22.74% |
| AMGN240712P00310000 | 2024-06-21 3:54PM EDT | 310.00 | 6.20 | 4.95 | 6.75 | -0.10 | -1.59% | 10 | 2 | 20.04% |
| AMGN240712P00315000 | 2024-06-21 2:36PM EDT | 315.00 | 7.80 | 8.90 | 11.50 | -6.85 | -46.76% | 1 | 8 | 26.11% |
| AMGN240712P00320000 | 2024-06-11 10:44AM EDT | 320.00 | 18.85 | 12.50 | 14.35 | 0.00 | - | - | 1 | 23.43% |
| AMGN240712P00325000 | 2024-06-10 12:45PM EDT | 325.00 | 24.05 | 16.05 | 20.00 | 0.00 | - | - | 0 | 31.28% |
© 2024 Yahoo. All rights reserved.