Canada Markets closed

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
231.30-2.53 (-1.08%)
At close: 04:00PM EST
231.30 0.00 (0.00%)
After hours: 04:10PM EST
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMGN220121C000950002021-12-07 3:00PM EST95.00117.30129.10132.050.00-120.00%
AMGN220121C001000002021-11-12 3:47PM EST100.00111.80110.25113.550.00-200.00%
AMGN220121C001050002021-11-10 6:59AM EST105.00114.90104.50107.800.00-2,19500.00%
AMGN220121C001100002021-11-12 2:50PM EST110.00101.69100.05103.550.00-3460.00%
AMGN220121C001150002021-11-08 3:09PM EST115.0096.3594.6597.800.00-100.00%
AMGN220121C001200002021-12-16 3:47PM EST120.00102.22104.20106.950.00-8100.00%
AMGN220121C001250002021-11-10 6:59AM EST125.00123.0084.0087.850.00-200.00%
AMGN220121C001300002021-11-17 1:03PM EST130.0077.1589.9093.000.00-110.00%
AMGN220121C001350002021-11-12 3:52PM EST135.0076.7275.1578.650.00-10200.00%
AMGN220121C001400002021-11-12 3:48PM EST140.0071.8070.6573.650.00-200.00%
AMGN220121C001450002021-12-23 12:54PM EST145.0078.8179.0081.950.00-220.00%
AMGN220121C001500002021-12-21 11:47AM EST150.0071.7774.1077.050.00-370.00%
AMGN220121C001550002021-12-07 3:33PM EST155.0056.8069.1571.900.00-230.00%
AMGN220121C001600002022-01-05 1:51PM EST160.0067.5563.3066.85+15.69+30.25%130.00%
AMGN220121C001650002021-12-30 3:48PM EST165.0061.6259.1562.100.00-260.00%
AMGN220121C001700002021-12-30 3:48PM EST170.0056.7254.2056.900.00-21830.00%
AMGN220121C001750002021-11-12 1:33PM EST175.0036.8235.4538.950.00-1200.00%
AMGN220121C001800002022-01-05 1:04PM EST180.0047.6843.7047.00+0.68+1.45%11250.00%
AMGN220121C001850002021-12-30 1:18PM EST185.0042.5039.4042.100.00-2210.00%
AMGN220121C001900002021-12-23 2:34PM EST190.0034.7034.9537.150.00-52750.00%
AMGN220121C001950002021-12-31 11:15AM EST195.0032.1029.1031.950.00-2980.00%
AMGN220121C002000002022-01-05 12:19PM EST200.0028.7024.2027.10+0.20+0.70%75520.00%
AMGN220121C002050002022-01-05 2:43PM EST205.0021.9020.0022.20-0.40-1.79%225390.00%
AMGN220121C002100002022-01-05 1:41PM EST210.0017.8015.4517.15-0.20-1.11%137170.00%
AMGN220121C002125002022-01-05 11:07AM EST212.5014.3312.9014.75+0.58+4.22%140.00%
AMGN220121C002150002022-01-05 3:58PM EST215.0011.5010.8012.35-2.73-19.18%131,1360.00%
AMGN220121C002175002022-01-05 3:50PM EST217.509.338.3510.70-0.47-4.80%140.00%
AMGN220121C002200002022-01-05 2:49PM EST220.008.006.807.20-0.90-10.11%731,6580.00%
AMGN220121C002225002022-01-05 10:01AM EST222.504.955.155.50-2.30-31.72%81560.00%
AMGN220121C002250002022-01-05 3:27PM EST225.004.673.754.00-1.18-20.17%793,1830.00%
AMGN220121C002275002022-01-05 2:59PM EST227.503.262.603.50-0.45-12.13%992230.00%
AMGN220121C002300002022-01-05 3:58PM EST230.001.881.781.87-0.71-27.41%1153,29213.18%
AMGN220121C002325002022-01-05 2:54PM EST232.501.540.991.28-0.36-18.95%920121.66%
AMGN220121C002350002022-01-05 3:58PM EST235.000.800.740.85-0.40-33.33%232,31926.42%
AMGN220121C002375002022-01-05 11:18AM EST237.500.550.440.58+0.15+37.50%616930.37%
AMGN220121C002400002022-01-05 2:26PM EST240.000.390.250.42-0.06-13.33%643,06134.28%
AMGN220121C002450002022-01-05 3:46PM EST245.000.220.180.26-0.05-18.52%1598442.04%
AMGN220121C002500002022-01-05 2:19PM EST250.000.180.080.240.00-1692352.25%
AMGN220121C002550002022-01-04 12:10PM EST255.000.150.030.450.00-328662.60%
AMGN220121C002600002022-01-05 9:51AM EST260.000.320.100.32+0.19+146.15%183570.70%
AMGN220121C002650002022-01-05 12:11PM EST265.000.110.000.26-0.18-62.07%1750973.93%
AMGN220121C002700002022-01-05 3:22PM EST270.000.130.030.64-0.67-83.75%468896.39%
AMGN220121C002750002021-12-30 12:49PM EST275.000.180.000.000.00-614050.00%
AMGN220121C002800002022-01-04 12:41PM EST280.000.050.000.270.00-1385998.83%
AMGN220121C002850002022-01-05 11:43AM EST285.000.220.000.91+0.21+2,100.00%136129.59%
AMGN220121C002900002021-12-23 12:37PM EST290.000.060.000.050.00-231092.97%
AMGN220121C002950002021-12-30 10:45AM EST295.000.080.000.750.00-129141.60%
AMGN220121C003000002021-12-31 2:21PM EST300.000.120.000.000.00-287450.00%
AMGN220121C003050002021-12-15 9:33AM EST305.000.050.000.740.00-19156.84%
AMGN220121C003100002021-12-30 3:10PM EST310.000.040.000.91-0.03-42.86%11,347170.02%
AMGN220121C003150002022-01-03 9:30AM EST315.000.150.000.730.00-14171.29%
AMGN220121C003200002021-12-30 3:10PM EST320.000.060.000.910.00-1170184.77%
AMGN220121C003250002022-01-03 9:30AM EST325.000.140.000.880.00-110190.82%
AMGN220121C003300002021-12-28 9:44AM EST330.000.010.000.910.00-101,957198.83%
AMGN220121C003400002021-11-10 6:59AM EST340.000.700.000.850.00-136210.06%
AMGN220121C003500002021-12-13 9:56AM EST350.000.040.000.130.00-1691175.39%
AMGN220121C003600002021-12-31 3:21PM EST360.000.030.000.910.00-10226237.70%
AMGN220121C003700002021-10-22 12:03PM EST370.000.130.000.000.00-3050.00%
AMGN220121C003800002022-01-04 11:51AM EST380.000.040.010.100.00-1235201.56%
AMGN220121C003900002021-12-27 9:30AM EST390.000.050.000.910.00-5195272.27%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMGN220121P000950002021-12-30 12:07PM EST95.000.010.000.670.00-3432455.86%
AMGN220121P001000002021-12-23 9:45AM EST100.000.020.000.340.00-13364393.75%
AMGN220121P001050002021-11-10 6:59AM EST105.000.300.030.850.00-5275425.00%
AMGN220121P001100002021-12-22 9:57AM EST110.000.100.000.400.00-189359.77%
AMGN220121P001150002021-11-10 6:59AM EST115.000.280.180.850.00-174390.04%
AMGN220121P001200002021-12-09 10:22AM EST120.000.090.000.500.00-3253330.86%
AMGN220121P001250002021-11-10 6:59AM EST125.000.400.090.850.00-1133342.97%
AMGN220121P001300002021-12-31 1:30PM EST130.000.130.000.000.00-27550.00%
AMGN220121P001350002021-12-21 10:25AM EST135.000.140.000.910.00-1552302.93%
AMGN220121P001400002021-12-22 2:45PM EST140.000.050.000.200.00-5537230.47%
AMGN220121P001450002021-12-09 3:29PM EST145.000.200.000.910.00-2240267.38%
AMGN220121P001500002022-01-03 2:23PM EST150.000.050.000.910.00-2459250.39%
AMGN220121P001550002021-11-30 3:55PM EST155.000.450.000.180.00-3251185.16%
AMGN220121P001600002021-12-29 12:39PM EST160.000.100.000.850.00-2496215.23%
AMGN220121P001650002022-01-05 10:04AM EST165.000.050.030.20-0.15-75.00%3505164.06%
AMGN220121P001700002021-12-30 11:47AM EST170.000.030.000.900.00-50562186.33%
AMGN220121P001800002022-01-04 11:10AM EST180.000.140.050.200.00-51,047127.34%
AMGN220121P001850002022-01-04 1:20PM EST185.000.660.050.900.00-3799143.75%
AMGN220121P001900002022-01-05 12:26PM EST190.000.210.050.78+0.06+40.00%22,004125.98%
AMGN220121P001950002022-01-04 1:52PM EST195.000.100.100.850.00-14632115.23%
AMGN220121P001975002021-12-29 12:37PM EST197.500.200.000.910.00-136107.23%
AMGN220121P002000002022-01-05 3:47PM EST200.000.190.140.23+0.03+18.75%133,60584.67%
AMGN220121P002025002021-12-28 10:46AM EST202.500.430.050.910.00-65994.43%
AMGN220121P002050002022-01-05 10:03AM EST205.000.360.150.50+0.16+80.00%21,07480.47%
AMGN220121P002075002021-12-31 1:38PM EST207.500.330.260.900.00-11384.08%
AMGN220121P002100002022-01-05 3:47PM EST210.000.410.370.87+0.15+57.69%3541,47978.13%
AMGN220121P002125002022-01-05 12:28PM EST212.500.310.521.17-0.28-47.46%315577.05%
AMGN220121P002150002022-01-05 1:45PM EST215.000.530.751.08+0.02+3.92%61,47370.95%
AMGN220121P002175002022-01-05 3:48PM EST217.501.081.141.28+0.40+58.82%38269.09%
AMGN220121P002200002022-01-05 3:52PM EST220.001.821.711.88+0.78+75.00%122,65670.70%
AMGN220121P002225002022-01-05 2:19PM EST222.501.902.402.72+0.22+13.10%1413772.58%
AMGN220121P002250002022-01-05 3:48PM EST225.003.333.503.80+1.07+47.35%691,01076.44%
AMGN220121P002275002022-01-05 1:59PM EST227.503.554.905.45+0.40+12.70%16983.30%
AMGN220121P002300002022-01-05 3:50PM EST230.006.506.506.85+2.06+46.40%281,57087.62%
AMGN220121P002325002022-01-05 12:34PM EST232.505.808.308.70-0.35-5.69%71994.04%
AMGN220121P002350002022-01-05 11:16AM EST235.009.769.1011.05+2.01+25.94%129695.97%
AMGN220121P002375002021-12-21 11:33AM EST237.5017.2011.4013.850.00--3108.50%
AMGN220121P002400002022-01-05 11:40AM EST240.0013.0013.5516.00+0.22+1.72%52,105115.26%
AMGN220121P002450002022-01-03 3:28PM EST245.0018.8718.1520.750.00-2335131.35%
AMGN220121P002500002022-01-05 11:58AM EST250.0022.7623.6525.70+0.76+3.45%4445152.81%
AMGN220121P002550002021-12-10 12:17PM EST255.0045.4328.1531.000.00-2083168.65%
AMGN220121P002600002022-01-04 11:52AM EST260.0032.0033.3035.800.00-1053184.42%
AMGN220121P002650002021-11-10 6:59AM EST265.0040.1052.5555.800.00-146389.87%
AMGN220121P002700002021-11-02 1:23PM EST270.0057.7066.2569.700.00-80176513.72%
AMGN220121P002750002021-12-07 2:50PM EST275.0063.5048.1050.400.00-20223.32%
AMGN220121P002800002021-12-09 3:33PM EST280.0067.7553.2056.550.00-10246.51%
AMGN220121P002850002021-11-10 6:59AM EST285.0048.5572.4575.750.00-1515453.44%
AMGN220121P002900002021-10-26 12:53PM EST290.0082.7586.5591.000.00-21587.09%
AMGN220121P003000002021-10-26 12:53PM EST300.0092.7296.55101.000.00-20615.75%
AMGN220121P003100002021-11-10 6:59AM EST310.0095.7597.35100.850.00-39521.80%
AMGN220121P003200002021-11-10 6:59AM EST320.00103.80107.45110.350.00-75543.70%
AMGN220121P003300002021-11-10 6:59AM EST330.0080.00117.40120.750.00-10569.14%
AMGN220121P003400002021-12-17 9:30AM EST340.00116.95113.05116.150.00-17371.83%
AMGN220121P003500002021-11-10 6:59AM EST350.00128.60137.30140.650.00-20610.69%
AMGN220121P003600002021-11-10 6:59AM EST360.00122.70147.20150.700.00-10630.27%
AMGN220121P003700002021-11-10 6:59AM EST370.00129.57157.25160.850.00-10650.68%
AMGN220121P003900002021-11-10 6:59AM EST390.00174.95177.40180.750.00-17686.82%