Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN260116C00130000 | 2024-03-20 10:37AM EDT | 130.00 | 141.40 | 137.50 | 142.50 | 0.00 | - | 2 | 7 | 0.00% |
| AMGN260116C00140000 | 2024-03-26 10:31AM EDT | 140.00 | 144.00 | 127.00 | 131.50 | 0.00 | - | 1 | 5 | 0.00% |
| AMGN260116C00150000 | 2024-02-28 4:27PM EDT | 150.00 | 131.10 | 135.15 | 138.95 | 0.00 | - | 7 | 9 | 49.24% |
| AMGN260116C00155000 | 2024-04-19 2:34PM EDT | 155.00 | 116.35 | 123.00 | 128.00 | 0.00 | - | 1 | 1 | 37.21% |
| AMGN260116C00160000 | 2024-02-07 1:07PM EDT | 160.00 | 144.00 | 116.80 | 119.50 | 0.00 | - | 2 | 11 | 27.65% |
| AMGN260116C00170000 | 2024-02-23 2:13PM EDT | 170.00 | 125.20 | 110.45 | 113.95 | 0.00 | - | 1 | 9 | 34.06% |
| AMGN260116C00175000 | 2024-04-24 3:16PM EDT | 175.00 | 105.28 | 106.00 | 110.80 | 0.00 | - | 3 | 15 | 35.33% |
| AMGN260116C00180000 | 2024-04-03 9:30AM EDT | 180.00 | 104.25 | 102.55 | 106.70 | 0.00 | - | 1 | 8 | 34.98% |
| AMGN260116C00185000 | 2024-04-15 10:26AM EDT | 185.00 | 92.47 | 99.80 | 102.15 | 0.00 | - | 6 | 9 | 33.97% |
| AMGN260116C00190000 | 2024-04-15 10:26AM EDT | 190.00 | 88.62 | 95.90 | 98.40 | 0.00 | - | 6 | 7 | 33.93% |
| AMGN260116C00195000 | 2024-04-11 3:24PM EDT | 195.00 | 86.60 | 91.25 | 94.50 | 0.00 | - | 6 | 21 | 33.62% |
| AMGN260116C00200000 | 2024-04-19 11:34AM EDT | 200.00 | 79.56 | 87.40 | 90.90 | 0.00 | - | 6 | 38 | 33.56% |
| AMGN260116C00210000 | 2024-02-09 1:53PM EDT | 210.00 | 91.09 | 76.90 | 79.45 | 0.00 | - | 1 | 2 | 28.81% |
| AMGN260116C00220000 | 2024-04-22 11:07AM EDT | 220.00 | 70.20 | 73.90 | 76.55 | 0.00 | - | 18 | 24 | 32.52% |
| AMGN260116C00230000 | 2024-04-05 10:00AM EDT | 230.00 | 59.35 | 67.35 | 69.65 | 0.00 | - | 9 | 26 | 31.83% |
| AMGN260116C00240000 | 2024-04-18 1:11PM EDT | 240.00 | 52.00 | 61.00 | 63.20 | 0.00 | - | 1 | 30 | 31.27% |
| AMGN260116C00250000 | 2024-04-30 11:26AM EDT | 250.00 | 52.90 | 54.90 | 57.05 | 0.00 | - | 1 | 59 | 30.69% |
| AMGN260116C00260000 | 2024-04-26 3:40PM EDT | 260.00 | 46.35 | 49.45 | 51.15 | 0.00 | - | 4 | 52 | 30.05% |
| AMGN260116C00270000 | 2024-04-22 2:15PM EDT | 270.00 | 43.20 | 43.45 | 45.75 | +1.50 | +3.60% | 1 | 50 | 29.54% |
| AMGN260116C00280000 | 2024-04-25 12:44PM EDT | 280.00 | 34.70 | 38.60 | 40.95 | 0.00 | - | 17 | 77 | 29.21% |
| AMGN260116C00290000 | 2024-04-16 11:27AM EDT | 290.00 | 36.05 | 34.95 | 36.25 | +6.75 | +23.04% | 14 | 71 | 28.70% |
| AMGN260116C00300000 | 2024-04-30 11:26AM EDT | 300.00 | 28.86 | 30.00 | 32.85 | 0.00 | - | 1 | 100 | 28.86% |
| AMGN260116C00310000 | 2024-04-22 9:46AM EDT | 310.00 | 24.93 | 27.00 | 28.30 | 0.00 | - | 1 | 61 | 27.99% |
| AMGN260116C00320000 | 2024-04-29 11:14AM EDT | 320.00 | 22.00 | 22.85 | 24.80 | 0.00 | - | 1 | 104 | 27.62% |
| AMGN260116C00330000 | 2024-04-30 9:38AM EDT | 330.00 | 19.40 | 19.65 | 21.55 | 0.00 | - | 2 | 126 | 27.21% |
| AMGN260116C00340000 | 2024-04-18 12:58PM EDT | 340.00 | 13.83 | 17.85 | 19.25 | 0.00 | - | 10 | 14 | 27.28% |
| AMGN260116C00350000 | 2024-04-18 3:21PM EDT | 350.00 | 11.70 | 15.40 | 16.55 | 0.00 | - | 1 | 93 | 26.85% |
| AMGN260116C00360000 | 2024-04-19 3:20PM EDT | 360.00 | 11.30 | 13.30 | 14.20 | 0.00 | - | 1 | 99 | 26.49% |
| AMGN260116C00370000 | 2024-04-17 9:48AM EDT | 370.00 | 9.20 | 11.30 | 12.25 | 0.00 | - | 1 | 35 | 26.25% |
| AMGN260116C00380000 | 2024-05-01 3:00PM EDT | 380.00 | 10.00 | 9.50 | 10.45 | +2.60 | +35.14% | 1 | 38 | 25.95% |
| AMGN260116C00390000 | 2024-04-17 9:48AM EDT | 390.00 | 6.65 | 8.30 | 9.10 | 0.00 | - | 1 | 5 | 25.89% |
| AMGN260116C00400000 | 2024-04-19 3:43PM EDT | 400.00 | 6.25 | 7.00 | 7.75 | 0.00 | - | 2 | 83 | 25.65% |
| AMGN260116C00410000 | 2024-03-06 3:45PM EDT | 410.00 | 5.45 | 4.65 | 5.55 | 0.00 | - | 1 | 4 | 24.21% |
| AMGN260116C00420000 | 2024-04-19 11:51AM EDT | 420.00 | 4.05 | 5.10 | 5.65 | 0.00 | - | 1 | 4 | 25.32% |
| AMGN260116C00430000 | 2024-05-01 10:18AM EDT | 430.00 | 4.60 | 4.25 | 4.85 | +1.05 | +29.58% | 1 | 6 | 25.23% |
| AMGN260116C00450000 | 2024-04-24 9:43AM EDT | 450.00 | 3.07 | 3.00 | 3.75 | 0.00 | - | 1 | 3 | 25.37% |
| AMGN260116C00460000 | 2024-05-01 11:09AM EDT | 460.00 | 2.70 | 2.55 | 3.20 | +0.10 | +3.85% | 1 | 35 | 25.26% |
| AMGN260116C00480000 | 2024-04-19 10:35AM EDT | 480.00 | 1.57 | 1.78 | 2.59 | 0.00 | - | 2 | 172 | 25.63% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN260116P00130000 | 2024-04-19 10:48AM EDT | 130.00 | 2.20 | 0.73 | 3.05 | 0.00 | - | 1 | 189 | 39.56% |
| AMGN260116P00135000 | 2024-03-25 9:30AM EDT | 135.00 | 1.89 | 0.84 | 4.45 | 0.00 | - | 1 | 14 | 41.60% |
| AMGN260116P00140000 | 2024-04-25 10:20AM EDT | 140.00 | 2.50 | 1.08 | 3.65 | 0.00 | - | 2 | 13 | 37.84% |
| AMGN260116P00145000 | 2024-04-25 10:19AM EDT | 145.00 | 2.89 | 1.27 | 3.95 | 0.00 | - | 10 | 17 | 36.94% |
| AMGN260116P00150000 | 2024-03-01 4:52PM EDT | 150.00 | 2.85 | 1.45 | 4.15 | 0.00 | - | 10 | 19 | 35.79% |
| AMGN260116P00155000 | 2024-02-16 3:19PM EDT | 155.00 | 2.93 | 2.99 | 4.10 | 0.00 | - | 1 | 10 | 34.10% |
| AMGN260116P00160000 | 2024-04-17 3:15PM EDT | 160.00 | 4.95 | 3.65 | 4.35 | 0.00 | - | 3 | 52 | 33.10% |
| AMGN260116P00165000 | 2024-04-25 2:13PM EDT | 165.00 | 4.90 | 4.20 | 4.65 | 0.00 | - | 2 | 46 | 32.20% |
| AMGN260116P00170000 | 2024-04-25 1:06PM EDT | 170.00 | 5.50 | 4.70 | 5.25 | 0.00 | - | 1 | 42 | 31.82% |
| AMGN260116P00175000 | 2024-04-17 3:51PM EDT | 175.00 | 7.10 | 5.30 | 5.90 | 0.00 | - | 1 | 145 | 31.45% |
| AMGN260116P00180000 | 2024-03-28 9:51AM EDT | 180.00 | 5.30 | 6.80 | 7.30 | 0.00 | - | 1 | 64 | 32.13% |
| AMGN260116P00185000 | 2024-04-01 12:19PM EDT | 185.00 | 6.84 | 5.60 | 7.35 | 0.00 | - | 1 | 9 | 30.68% |
| AMGN260116P00190000 | 2024-03-14 9:59AM EDT | 190.00 | 8.00 | 9.20 | 9.70 | 0.00 | - | 1 | 15 | 32.31% |
| AMGN260116P00195000 | 2024-03-22 1:03PM EDT | 195.00 | 8.45 | 9.40 | 10.20 | 0.00 | - | 15 | 829 | 31.37% |
| AMGN260116P00200000 | 2024-04-19 11:24AM EDT | 200.00 | 11.20 | 9.10 | 9.75 | 0.00 | - | 3 | 65 | 29.29% |
| AMGN260116P00210000 | 2024-04-25 11:29AM EDT | 210.00 | 12.95 | 11.05 | 11.75 | 0.00 | - | 4 | 23 | 28.49% |
| AMGN260116P00220000 | 2024-04-29 1:10PM EDT | 220.00 | 14.15 | 13.30 | 14.15 | 0.00 | - | 1 | 125 | 27.82% |
| AMGN260116P00230000 | 2024-04-12 1:45PM EDT | 230.00 | 19.30 | 15.80 | 16.85 | 0.00 | - | 23 | 218 | 27.14% |
| AMGN260116P00240000 | 2024-04-22 10:41AM EDT | 240.00 | 20.95 | 18.70 | 19.55 | 0.00 | - | 1 | 163 | 26.19% |
| AMGN260116P00250000 | 2024-04-25 12:21PM EDT | 250.00 | 25.30 | 21.95 | 22.90 | 0.00 | - | 4 | 180 | 25.50% |
| AMGN260116P00260000 | 2024-04-23 11:02AM EDT | 260.00 | 27.67 | 25.55 | 26.65 | 0.00 | - | 1 | 70 | 24.83% |
| AMGN260116P00270000 | 2024-04-26 9:30AM EDT | 270.00 | 34.40 | 29.55 | 30.75 | 0.00 | - | 2 | 124 | 24.13% |
| AMGN260116P00280000 | 2024-04-22 2:00PM EDT | 280.00 | 36.89 | 34.05 | 35.60 | 0.00 | - | 1 | 155 | 23.67% |
| AMGN260116P00290000 | 2024-04-12 1:45PM EDT | 290.00 | 45.15 | 38.95 | 41.40 | 0.00 | - | 1 | 63 | 23.56% |
| AMGN260116P00300000 | 2024-03-28 12:03PM EDT | 300.00 | 40.10 | 48.15 | 49.80 | 0.00 | - | 5 | 10 | 24.96% |
| AMGN260116P00310000 | 2024-02-07 11:34AM EDT | 310.00 | 38.30 | 50.50 | 52.85 | 0.00 | - | 1 | 2 | 22.36% |
| AMGN260116P00320000 | 2024-02-21 4:21PM EDT | 320.00 | 52.45 | 55.55 | 57.75 | 0.00 | - | 15 | 13 | 20.66% |
| AMGN260116P00330000 | 2024-03-25 3:52PM EDT | 330.00 | 60.55 | 64.60 | 68.85 | 0.00 | - | 3 | 2 | 23.32% |
| AMGN260116P00340000 | 2024-02-07 10:46AM EDT | 340.00 | 55.38 | 71.40 | 73.40 | 0.00 | - | 2 | 4 | 20.69% |
| AMGN260116P00350000 | 2024-03-19 2:22PM EDT | 350.00 | 81.50 | 89.85 | 93.00 | 0.00 | - | 1 | 44 | 29.81% |
| AMGN260116P00400000 | 2024-02-08 11:56AM EDT | 400.00 | 112.00 | 124.00 | 128.45 | 0.00 | - | - | 0 | 23.58% |
© 2024 Yahoo. All rights reserved.