Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN250620C00140000 | 2024-03-26 9:38AM EDT | 140.00 | 146.00 | 126.50 | 131.00 | 0.00 | - | 5 | 5 | 0.00% |
| AMGN250620C00150000 | 2024-03-28 11:59AM EDT | 150.00 | 137.55 | 120.10 | 123.90 | 0.00 | - | 1 | 1 | 0.00% |
| AMGN250620C00200000 | 2024-04-12 10:12AM EDT | 200.00 | 77.65 | 83.50 | 86.80 | 0.00 | - | 6 | 26 | 35.43% |
| AMGN250620C00220000 | 2024-04-16 1:08PM EDT | 220.00 | 60.42 | 69.55 | 71.20 | 0.00 | - | 10 | 30 | 33.73% |
| AMGN250620C00230000 | 2024-04-30 10:38AM EDT | 230.00 | 60.53 | 60.50 | 63.95 | 0.00 | - | 1 | 2 | 32.98% |
| AMGN250620C00240000 | 2024-04-08 10:58AM EDT | 240.00 | 50.26 | 53.55 | 56.90 | 0.00 | - | - | 1 | 32.09% |
| AMGN250620C00250000 | 2024-04-12 10:14AM EDT | 250.00 | 42.15 | 47.60 | 50.35 | 0.00 | - | 1 | 3 | 31.34% |
| AMGN250620C00260000 | 2024-05-01 1:03PM EDT | 260.00 | 42.69 | 42.15 | 44.30 | +4.99 | +13.24% | 2 | 10 | 30.70% |
| AMGN250620C00270000 | 2024-05-01 1:45PM EDT | 270.00 | 37.00 | 36.35 | 38.70 | +4.19 | +12.77% | 8 | 5 | 30.09% |
| AMGN250620C00280000 | 2024-05-01 1:03PM EDT | 280.00 | 32.02 | 32.35 | 33.55 | +1.29 | +4.20% | 2 | 13 | 29.51% |
| AMGN250620C00290000 | 2024-04-30 10:38AM EDT | 290.00 | 26.27 | 27.75 | 28.80 | 0.00 | - | 4 | 9 | 28.90% |
| AMGN250620C00300000 | 2024-05-01 12:05PM EDT | 300.00 | 23.35 | 22.60 | 24.60 | +1.10 | +4.94% | 1 | 23 | 28.41% |
| AMGN250620C00310000 | 2024-04-30 12:45PM EDT | 310.00 | 18.80 | 19.10 | 20.90 | 0.00 | - | 5 | 97 | 27.99% |
| AMGN250620C00320000 | 2024-04-16 11:13AM EDT | 320.00 | 13.30 | 15.90 | 17.50 | 0.00 | - | 2 | 57 | 27.47% |
| AMGN250620C00330000 | 2024-04-18 10:34AM EDT | 330.00 | 10.90 | 12.95 | 14.80 | 0.00 | - | 2 | 114 | 27.25% |
| AMGN250620C00340000 | 2024-04-30 10:38AM EDT | 340.00 | 11.08 | 11.60 | 12.30 | 0.00 | - | 4 | 9 | 26.89% |
| AMGN250620C00350000 | 2024-04-16 9:45AM EDT | 350.00 | 7.70 | 9.60 | 10.20 | 0.00 | - | 1 | 14 | 26.60% |
| AMGN250620C00360000 | 2024-04-26 12:57PM EDT | 360.00 | 6.80 | 7.80 | 8.50 | 0.00 | - | 1 | 4 | 26.44% |
| AMGN250620C00370000 | 2024-04-11 1:41PM EDT | 370.00 | 5.65 | 6.35 | 7.05 | 0.00 | - | 13 | 17 | 26.29% |
| AMGN250620C00380000 | 2024-04-29 12:44PM EDT | 380.00 | 5.00 | 5.15 | 5.85 | 0.00 | - | 2 | 13 | 26.18% |
| AMGN250620C00400000 | 2024-04-30 12:27PM EDT | 400.00 | 3.30 | 3.45 | 3.90 | 0.00 | - | 1 | 32 | 25.83% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN250620P00145000 | 2024-04-09 11:12AM EDT | 145.00 | 1.60 | 0.00 | 5.00 | 0.00 | - | - | 1 | 48.29% |
| AMGN250620P00150000 | 2024-04-22 9:30AM EDT | 150.00 | 1.50 | 0.00 | 5.00 | 0.00 | - | 2 | 5 | 46.20% |
| AMGN250620P00155000 | 2024-04-08 9:38AM EDT | 155.00 | 2.15 | 0.00 | 5.00 | 0.00 | - | - | 1 | 44.19% |
| AMGN250620P00160000 | 2024-04-25 10:51AM EDT | 160.00 | 2.48 | 0.00 | 5.00 | 0.00 | - | 23 | 26 | 42.23% |
| AMGN250620P00165000 | 2024-04-16 10:47AM EDT | 165.00 | 3.50 | 1.51 | 2.91 | 0.00 | - | 4 | 9 | 34.91% |
| AMGN250620P00170000 | 2024-04-22 3:58PM EDT | 170.00 | 3.15 | 1.77 | 3.10 | 0.00 | - | 1 | 108 | 33.78% |
| AMGN250620P00175000 | 2024-03-21 11:25AM EDT | 175.00 | 3.23 | 3.85 | 4.35 | 0.00 | - | - | 1 | 35.24% |
| AMGN250620P00180000 | 2024-04-09 9:40AM EDT | 180.00 | 4.50 | 3.40 | 3.95 | 0.00 | - | 2 | 5 | 32.63% |
| AMGN250620P00185000 | 2024-04-18 11:40AM EDT | 185.00 | 5.75 | 4.00 | 4.50 | 0.00 | - | 100 | 102 | 32.20% |
| AMGN250620P00190000 | 2024-04-18 11:34AM EDT | 190.00 | 6.45 | 4.60 | 5.35 | 0.00 | - | 1 | 1 | 32.23% |
| AMGN250620P00195000 | 2024-03-25 3:27PM EDT | 195.00 | 5.35 | 4.55 | 6.20 | 0.00 | - | 18 | 48 | 32.09% |
| AMGN250620P00200000 | 2024-04-24 3:22PM EDT | 200.00 | 6.45 | 5.80 | 6.45 | 0.00 | - | 2 | 235 | 30.82% |
| AMGN250620P00210000 | 2024-04-12 12:26PM EDT | 210.00 | 10.00 | 7.55 | 8.20 | 0.00 | - | 13 | 336 | 30.11% |
| AMGN250620P00220000 | 2024-04-12 12:27PM EDT | 220.00 | 12.40 | 9.55 | 10.15 | 0.00 | - | 6 | 7 | 29.25% |
| AMGN250620P00230000 | 2024-04-12 12:27PM EDT | 230.00 | 15.10 | 11.80 | 12.40 | 0.00 | - | 5 | 14 | 28.36% |
| AMGN250620P00240000 | 2024-04-30 10:38AM EDT | 240.00 | 15.91 | 14.40 | 15.00 | 0.00 | - | 4 | 19 | 27.47% |
| AMGN250620P00250000 | 2024-04-19 9:30AM EDT | 250.00 | 22.60 | 17.40 | 19.10 | 0.00 | - | 1 | 69 | 27.66% |
| AMGN250620P00260000 | 2024-05-01 2:52PM EDT | 260.00 | 21.00 | 20.85 | 21.75 | -3.97 | -15.90% | 3 | 7 | 26.03% |
| AMGN250620P00270000 | 2024-04-29 12:47PM EDT | 270.00 | 26.50 | 24.85 | 26.75 | 0.00 | - | 1 | 4 | 26.12% |
| AMGN250620P00280000 | 2024-04-08 12:21PM EDT | 280.00 | 33.52 | 29.10 | 32.00 | 0.00 | - | 2 | 65 | 25.97% |
| AMGN250620P00290000 | 2024-04-09 9:42AM EDT | 290.00 | 39.53 | 34.30 | 35.50 | 0.00 | - | 3 | 1 | 23.91% |
| AMGN250620P00300000 | 2024-03-28 1:49PM EDT | 300.00 | 35.85 | 44.35 | 45.45 | 0.00 | - | 1 | 1 | 26.92% |
| AMGN250620P00360000 | 2024-03-14 3:59PM EDT | 360.00 | 89.20 | 93.10 | 96.90 | 0.00 | - | 1 | 0 | 32.62% |
| AMGN250620P00380000 | 2024-03-14 3:59PM EDT | 380.00 | 108.31 | 111.55 | 115.90 | 0.00 | - | 1 | 0 | 34.96% |
© 2024 Yahoo. All rights reserved.