Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN250321C00200000 | 2024-05-07 12:52PM EDT | 200.00 | 104.22 | 108.90 | 112.80 | 0.00 | - | - | 1 | 40.90% |
| AMGN250321C00210000 | 2024-05-16 12:42PM EDT | 210.00 | 111.47 | 92.50 | 96.00 | 0.00 | - | - | 1 | 0.00% |
| AMGN250321C00220000 | 2024-05-21 1:52PM EDT | 220.00 | 100.70 | 94.75 | 98.20 | 0.00 | - | 2 | 1 | 43.95% |
| AMGN250321C00230000 | 2024-05-08 1:32PM EDT | 230.00 | 82.60 | 83.55 | 84.95 | 0.00 | - | 1 | 1 | 34.49% |
| AMGN250321C00240000 | 2024-05-09 3:30PM EDT | 240.00 | 83.68 | 75.35 | 76.90 | 0.00 | - | 1 | 3 | 34.05% |
| AMGN250321C00250000 | 2024-06-13 3:23PM EDT | 250.00 | 61.55 | 68.05 | 70.20 | 0.00 | - | 2 | 22 | 34.95% |
| AMGN250321C00260000 | 2024-06-13 3:23PM EDT | 260.00 | 54.10 | 60.35 | 63.50 | 0.00 | - | 2 | 11 | 35.11% |
| AMGN250321C00270000 | 2024-06-14 11:40AM EDT | 270.00 | 47.65 | 53.30 | 56.20 | 0.00 | - | - | 1 | 34.05% |
| AMGN250321C00280000 | 2024-06-17 11:27AM EDT | 280.00 | 42.85 | 46.35 | 48.10 | 0.00 | - | 2 | 11 | 31.78% |
| AMGN250321C00290000 | 2024-06-20 2:10PM EDT | 290.00 | 41.70 | 39.90 | 41.80 | 0.00 | - | 1 | 11 | 31.06% |
| AMGN250321C00300000 | 2024-06-18 3:05PM EDT | 300.00 | 34.00 | 33.00 | 37.50 | 0.00 | - | 17 | 111 | 31.85% |
| AMGN250321C00310000 | 2024-06-17 12:07PM EDT | 310.00 | 26.41 | 27.55 | 31.85 | 0.00 | - | 1 | 81 | 30.86% |
| AMGN250321C00320000 | 2024-06-18 11:00AM EDT | 320.00 | 23.20 | 23.00 | 25.85 | 0.00 | - | 8 | 23 | 29.11% |
| AMGN250321C00330000 | 2024-06-21 10:20AM EDT | 330.00 | 21.20 | 19.15 | 22.00 | +1.85 | +9.56% | 1 | 25 | 28.95% |
| AMGN250321C00340000 | 2024-06-18 10:26AM EDT | 340.00 | 16.05 | 16.70 | 18.00 | 0.00 | - | 1 | 9 | 28.21% |
| AMGN250321C00350000 | 2024-06-18 10:08AM EDT | 350.00 | 12.95 | 12.00 | 16.25 | 0.00 | - | 7 | 20 | 29.26% |
| AMGN250321C00360000 | 2024-05-24 11:48AM EDT | 360.00 | 13.40 | 11.25 | 11.95 | 0.00 | - | 2 | 10 | 27.29% |
| AMGN250321C00370000 | 2024-06-21 10:10AM EDT | 370.00 | 9.50 | 7.30 | 9.75 | +1.54 | +19.35% | 1 | 73 | 27.08% |
| AMGN250321C00380000 | 2024-06-12 2:20PM EDT | 380.00 | 6.54 | 6.95 | 8.05 | 0.00 | - | 16 | 18 | 27.07% |
| AMGN250321C00390000 | 2024-06-12 1:40PM EDT | 390.00 | 5.00 | 4.00 | 8.10 | 0.00 | - | 1 | 7 | 29.07% |
| AMGN250321C00400000 | 2024-06-18 11:44AM EDT | 400.00 | 4.30 | 2.82 | 6.90 | 0.00 | - | 25 | 29 | 29.25% |
| AMGN250321C00410000 | 2024-05-03 3:04PM EDT | 410.00 | 6.99 | 2.95 | 5.05 | 0.00 | - | 1 | 1 | 28.10% |
| AMGN250321C00440000 | 2024-06-11 9:30AM EDT | 440.00 | 1.81 | 0.14 | 4.15 | 0.00 | - | - | 1 | 30.95% |
| AMGN250321C00450000 | 2024-06-11 9:30AM EDT | 450.00 | 1.45 | 0.05 | 3.75 | 0.00 | - | - | 1 | 31.49% |
| AMGN250321C00460000 | 2024-06-11 9:30AM EDT | 460.00 | 1.17 | 0.00 | 3.40 | 0.00 | - | 1 | 7 | 32.02% |
| AMGN250321C00470000 | 2024-06-17 12:23PM EDT | 470.00 | 0.64 | 0.00 | 3.15 | 0.00 | - | 1 | 493 | 32.67% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN250321P00135000 | 2024-05-30 3:19PM EDT | 135.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 45.39% |
| AMGN250321P00185000 | 2024-05-24 9:59AM EDT | 185.00 | 1.91 | 0.00 | 3.20 | 0.00 | - | 6 | 27 | 42.38% |
| AMGN250321P00195000 | 2024-06-14 12:56PM EDT | 195.00 | 2.00 | 0.00 | 3.55 | 0.00 | - | 1 | 33 | 39.82% |
| AMGN250321P00200000 | 2024-05-29 12:47PM EDT | 200.00 | 3.15 | 0.00 | 3.75 | 0.00 | - | 3 | 30 | 38.60% |
| AMGN250321P00210000 | 2024-06-21 10:25AM EDT | 210.00 | 2.15 | 1.17 | 3.00 | -0.20 | -8.51% | 1 | 7 | 33.10% |
| AMGN250321P00220000 | 2024-06-21 3:22PM EDT | 220.00 | 2.93 | 2.00 | 3.75 | -0.27 | -8.44% | 2 | 35 | 31.77% |
| AMGN250321P00230000 | 2024-06-17 3:32PM EDT | 230.00 | 5.00 | 2.93 | 4.70 | 0.00 | - | 5 | 25 | 30.55% |
| AMGN250321P00240000 | 2024-06-21 11:26AM EDT | 240.00 | 5.40 | 5.10 | 6.10 | -1.05 | -16.28% | 16 | 155 | 29.78% |
| AMGN250321P00250000 | 2024-06-20 3:58PM EDT | 250.00 | 7.05 | 6.65 | 7.50 | 0.00 | - | 2 | 119 | 28.55% |
| AMGN250321P00260000 | 2024-06-21 11:18AM EDT | 260.00 | 8.65 | 7.00 | 9.55 | -0.35 | -3.89% | 4 | 133 | 27.83% |
| AMGN250321P00270000 | 2024-06-21 11:58AM EDT | 270.00 | 11.29 | 11.05 | 12.20 | -0.21 | -1.83% | 10 | 63 | 27.35% |
| AMGN250321P00280000 | 2024-06-20 1:30PM EDT | 280.00 | 14.40 | 12.25 | 15.35 | 0.00 | - | 50 | 121 | 26.88% |
| AMGN250321P00290000 | 2024-06-20 1:15PM EDT | 290.00 | 17.60 | 16.35 | 19.25 | 0.00 | - | 1 | 122 | 26.66% |
| AMGN250321P00300000 | 2024-06-20 3:58PM EDT | 300.00 | 21.45 | 19.55 | 22.45 | 0.00 | - | 2 | 69 | 25.20% |
| AMGN250321P00310000 | 2024-06-20 3:57PM EDT | 310.00 | 25.75 | 24.75 | 27.45 | 0.00 | - | 22 | 53 | 24.97% |
| AMGN250321P00320000 | 2024-06-20 3:58PM EDT | 320.00 | 30.75 | 29.95 | 32.60 | 0.00 | - | 22 | 46 | 24.34% |
| AMGN250321P00330000 | 2024-06-18 10:59AM EDT | 330.00 | 40.10 | 35.45 | 38.20 | 0.00 | - | 12 | 15 | 23.57% |
| AMGN250321P00340000 | 2024-06-14 1:21PM EDT | 340.00 | 49.45 | 41.45 | 44.60 | 0.00 | - | 2 | 1 | 23.00% |
| AMGN250321P00350000 | 2024-05-08 11:51AM EDT | 350.00 | 55.80 | 52.00 | 53.75 | 0.00 | - | - | 1 | 24.81% |
| AMGN250321P00370000 | 2024-06-13 3:25PM EDT | 370.00 | 73.25 | 63.50 | 67.95 | 0.00 | - | 2 | 1 | 22.57% |
© 2024 Yahoo. All rights reserved.