Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN250117C00110000 | 2024-02-15 12:12PM EDT | 110.00 | 179.63 | 157.50 | 162.50 | 0.00 | - | 2 | 7 | 0.00% |
| AMGN250117C00115000 | 2024-02-14 4:39PM EDT | 115.00 | 175.30 | 152.50 | 157.50 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN250117C00120000 | 2024-02-14 4:54PM EDT | 120.00 | 169.82 | 147.50 | 152.40 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN250117C00125000 | 2024-02-15 12:26PM EDT | 125.00 | 164.28 | 142.50 | 147.40 | 0.00 | - | 4 | 7 | 0.00% |
| AMGN250117C00130000 | 2024-04-15 1:45PM EDT | 130.00 | 135.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMGN250117C00135000 | 2024-03-08 2:36PM EDT | 135.00 | 140.38 | 134.30 | 137.85 | 0.00 | - | 4 | 4 | 0.00% |
| AMGN250117C00140000 | 2024-04-12 10:28AM EDT | 140.00 | 128.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMGN250117C00145000 | 2024-04-18 1:24PM EDT | 145.00 | 119.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMGN250117C00150000 | 2024-03-28 11:38AM EDT | 150.00 | 137.48 | 119.05 | 122.90 | 0.00 | - | 2 | 14 | 0.00% |
| AMGN250117C00155000 | 2023-08-16 11:22AM EDT | 155.00 | 113.59 | 107.55 | 111.50 | 0.00 | - | 40 | 40 | 0.00% |
| AMGN250117C00160000 | 2024-04-02 12:12PM EDT | 160.00 | 119.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN250117C00170000 | 2024-04-24 3:16PM EDT | 170.00 | 106.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN250117C00175000 | 2024-02-12 10:52AM EDT | 175.00 | 118.95 | 103.60 | 107.70 | 0.00 | - | 2 | 20 | 47.13% |
| AMGN250117C00180000 | 2024-01-12 12:52PM EDT | 180.00 | 127.00 | 112.15 | 115.65 | 0.00 | - | 4 | 10 | 68.22% |
| AMGN250117C00185000 | 2024-04-15 12:07PM EDT | 185.00 | 87.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN250117C00190000 | 2024-04-15 12:07PM EDT | 190.00 | 82.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN250117C00195000 | 2024-04-15 3:47PM EDT | 195.00 | 76.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMGN250117C00200000 | 2024-04-18 11:21AM EDT | 200.00 | 72.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMGN250117C00210000 | 2024-04-19 3:48PM EDT | 210.00 | 67.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN250117C00220000 | 2024-04-26 2:03PM EDT | 220.00 | 60.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMGN250117C00230000 | 2024-05-01 12:07PM EDT | 230.00 | 57.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN250117C00240000 | 2024-05-01 3:35PM EDT | 240.00 | 51.95 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AMGN250117C00250000 | 2024-05-01 3:19PM EDT | 250.00 | 44.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMGN250117C00260000 | 2024-05-01 3:36PM EDT | 260.00 | 38.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMGN250117C00270000 | 2024-05-01 3:33PM EDT | 270.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMGN250117C00280000 | 2024-05-01 3:09PM EDT | 280.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.39% |
| AMGN250117C00290000 | 2024-05-01 1:23PM EDT | 290.00 | 21.38 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| AMGN250117C00300000 | 2024-05-01 2:56PM EDT | 300.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AMGN250117C00310000 | 2024-05-01 3:12PM EDT | 310.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AMGN250117C00320000 | 2024-04-30 2:13PM EDT | 320.00 | 10.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AMGN250117C00330000 | 2024-04-29 3:54PM EDT | 330.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMGN250117C00340000 | 2024-05-01 10:26AM EDT | 340.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMGN250117C00350000 | 2024-04-26 1:56PM EDT | 350.00 | 4.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMGN250117C00360000 | 2024-04-30 1:54PM EDT | 360.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMGN250117C00370000 | 2024-04-25 3:55PM EDT | 370.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMGN250117C00380000 | 2024-04-29 10:39AM EDT | 380.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMGN250117C00390000 | 2024-04-17 12:10PM EDT | 390.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 6.25% |
| AMGN250117C00400000 | 2024-04-26 2:02PM EDT | 400.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMGN250117C00410000 | 2024-04-02 10:41AM EDT | 410.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMGN250117C00420000 | 2024-04-29 9:53AM EDT | 420.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMGN250117C00430000 | 2024-02-15 4:55PM EDT | 430.00 | 1.27 | 0.25 | 1.51 | 0.00 | - | 2 | 1,024 | 30.09% |
| AMGN250117C00440000 | 2024-04-29 10:39AM EDT | 440.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMGN250117C00450000 | 2024-02-12 11:02AM EDT | 450.00 | 0.84 | 0.28 | 1.28 | 0.00 | - | 1 | 57 | 31.49% |
| AMGN250117C00460000 | 2024-03-21 11:55AM EDT | 460.00 | 0.40 | 0.05 | 0.95 | 0.00 | - | 1 | 43 | 30.99% |
| AMGN250117C00480000 | 2024-02-20 12:26PM EDT | 480.00 | 0.38 | 0.05 | 1.61 | 0.00 | - | 3 | 10 | 36.18% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN250117P00110000 | 2024-04-09 10:01AM EDT | 110.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMGN250117P00115000 | 2024-04-22 9:30AM EDT | 115.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMGN250117P00120000 | 2023-10-31 11:42AM EDT | 120.00 | 1.39 | 0.37 | 3.10 | 0.00 | - | 2 | 52 | 59.18% |
| AMGN250117P00125000 | 2024-04-04 3:56PM EDT | 125.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AMGN250117P00130000 | 2024-04-25 3:28PM EDT | 130.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMGN250117P00135000 | 2024-04-19 2:36PM EDT | 135.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMGN250117P00140000 | 2024-03-15 12:21PM EDT | 140.00 | 0.43 | 0.25 | 1.50 | 0.00 | - | 1 | 58 | 48.04% |
| AMGN250117P00145000 | 2024-03-26 12:04PM EDT | 145.00 | 0.41 | 0.37 | 2.00 | 0.00 | - | 2 | 544 | 48.68% |
| AMGN250117P00150000 | 2024-04-26 2:09PM EDT | 150.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMGN250117P00155000 | 2024-02-15 10:50AM EDT | 155.00 | 0.70 | 0.40 | 2.22 | 0.00 | - | 2 | 234 | 45.40% |
| AMGN250117P00160000 | 2024-03-07 2:51PM EDT | 160.00 | 1.10 | 0.56 | 2.30 | 0.00 | - | 10 | 212 | 43.65% |
| AMGN250117P00165000 | 2024-04-16 11:50AM EDT | 165.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMGN250117P00170000 | 2024-04-25 3:09PM EDT | 170.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMGN250117P00175000 | 2024-04-12 3:58PM EDT | 175.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMGN250117P00180000 | 2024-04-18 9:46AM EDT | 180.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMGN250117P00185000 | 2024-05-01 3:30PM EDT | 185.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMGN250117P00190000 | 2024-04-22 1:57PM EDT | 190.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMGN250117P00195000 | 2024-04-11 2:16PM EDT | 195.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMGN250117P00200000 | 2024-05-01 11:58AM EDT | 200.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMGN250117P00210000 | 2024-05-01 3:12PM EDT | 210.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| AMGN250117P00220000 | 2024-04-26 1:49PM EDT | 220.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| AMGN250117P00230000 | 2024-04-30 12:29PM EDT | 230.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMGN250117P00240000 | 2024-05-01 10:50AM EDT | 240.00 | 11.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMGN250117P00250000 | 2024-05-01 3:15PM EDT | 250.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| AMGN250117P00260000 | 2024-05-01 3:33PM EDT | 260.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 1.56% |
| AMGN250117P00270000 | 2024-04-30 3:18PM EDT | 270.00 | 21.97 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.78% |
| AMGN250117P00280000 | 2024-05-01 2:28PM EDT | 280.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN250117P00290000 | 2024-04-29 3:48PM EDT | 290.00 | 31.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMGN250117P00300000 | 2024-05-01 3:07PM EDT | 300.00 | 35.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN250117P00310000 | 2024-04-03 11:02AM EDT | 310.00 | 43.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN250117P00320000 | 2024-04-17 9:31AM EDT | 320.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMGN250117P00330000 | 2024-02-13 11:37AM EDT | 330.00 | 49.10 | 60.65 | 61.95 | 0.00 | - | 12 | 90 | 27.63% |
| AMGN250117P00340000 | 2024-04-02 12:13PM EDT | 340.00 | 65.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN250117P00350000 | 2024-03-04 10:57AM EDT | 350.00 | 68.43 | 75.50 | 78.15 | 0.00 | - | 10 | 32 | 26.75% |
| AMGN250117P00360000 | 2024-02-16 10:56AM EDT | 360.00 | 75.00 | 88.70 | 93.50 | 0.00 | - | 20 | 0 | 36.69% |
| AMGN250117P00370000 | 2024-01-09 1:14PM EDT | 370.00 | 66.10 | 75.60 | 78.90 | 0.00 | - | - | 1 | 0.00% |
| AMGN250117P00390000 | 2024-02-27 10:30AM EDT | 390.00 | 111.10 | 103.25 | 107.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN250117P00410000 | 2024-02-08 10:38AM EDT | 410.00 | 120.20 | 134.05 | 138.40 | 0.00 | - | - | 0 | 37.94% |
| AMGN250117P00450000 | 2024-02-15 4:47PM EDT | 450.00 | 161.53 | 178.90 | 183.50 | 0.00 | - | 1 | 0 | 52.65% |
| AMGN250117P00460000 | 2024-02-15 4:47PM EDT | 460.00 | 171.55 | 188.90 | 193.50 | 0.00 | - | 1 | 0 | 50.33% |
| AMGN250117P00470000 | 2024-04-12 11:16AM EDT | 470.00 | 203.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.