Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN230120C00105000 | 2021-11-12 3:53PM EST | 105.00 | 106.61 | 104.20 | 108.80 | 0.00 | - | 46 | 0 | 0.00% |
| AMGN230120C00110000 | 2021-11-12 1:36PM EST | 110.00 | 101.91 | 99.10 | 103.90 | 0.00 | - | 10 | 1 | 0.00% |
| AMGN230120C00115000 | 2021-11-12 3:53PM EST | 115.00 | 96.59 | 94.50 | 99.00 | 0.00 | - | 23 | 0 | 0.00% |
| AMGN230120C00120000 | 2021-12-27 3:01PM EST | 120.00 | 104.89 | 103.45 | 107.05 | 0.00 | - | 3 | 14 | 0.00% |
| AMGN230120C00125000 | 2021-12-09 1:20PM EST | 125.00 | 88.72 | 97.50 | 102.10 | 0.00 | - | 7 | 7 | 0.00% |
| AMGN230120C00130000 | 2021-12-03 11:05AM EST | 130.00 | 72.30 | 92.50 | 97.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN230120C00135000 | 2021-11-12 1:27PM EST | 135.00 | 76.50 | 75.35 | 79.20 | 0.00 | - | 25 | 0 | 0.00% |
| AMGN230120C00140000 | 2021-11-12 1:27PM EST | 140.00 | 71.40 | 70.35 | 74.35 | 0.00 | - | 50 | 1 | 0.00% |
| AMGN230120C00145000 | 2021-12-27 3:02PM EST | 145.00 | 79.95 | 78.40 | 82.30 | 0.00 | - | 1 | 7 | 0.00% |
| AMGN230120C00150000 | 2022-01-05 10:45AM EST | 150.00 | 76.85 | 73.30 | 77.70 | +0.35 | +0.46% | 1 | 65 | 0.00% |
| AMGN230120C00155000 | 2021-12-30 3:36PM EST | 155.00 | 72.30 | 69.00 | 72.50 | 0.00 | - | 10 | 56 | 0.00% |
| AMGN230120C00160000 | 2022-07-12 10:00AM EST | 160.00 | 89.80 | 87.05 | 90.30 | 0.00 | - | 2 | 51 | 0.00% |
| AMGN230120C00165000 | 2021-12-30 3:36PM EST | 165.00 | 63.30 | 59.55 | 63.50 | 0.00 | - | 10 | 24 | 0.00% |
| AMGN230120C00170000 | 2022-01-03 2:45PM EST | 170.00 | 56.95 | 54.80 | 58.70 | 0.00 | - | 11 | 108 | 0.00% |
| AMGN230120C00175000 | 2021-12-30 1:13PM EST | 175.00 | 54.86 | 50.30 | 54.70 | 0.00 | - | 1 | 56 | 0.00% |
| AMGN230120C00180000 | 2022-08-10 2:42PM EST | 180.00 | 70.95 | 68.70 | 71.10 | +5.45 | +8.32% | 10 | 169 | 0.00% |
| AMGN230120C00185000 | 2021-12-30 3:47PM EST | 185.00 | 45.96 | 42.35 | 46.25 | 0.00 | - | 1 | 213 | 0.00% |
| AMGN230120C00190000 | 2021-12-29 12:58PM EST | 190.00 | 42.70 | 39.55 | 42.35 | 0.00 | - | 2 | 49 | 0.00% |
| AMGN230120C00195000 | 2022-01-05 2:24PM EST | 195.00 | 38.78 | 35.85 | 38.10 | +2.23 | +6.10% | 10 | 390 | 0.00% |
| AMGN230120C00200000 | 2022-08-11 8:30AM EST | 200.00 | 54.00 | 50.15 | 53.05 | +3.70 | +7.36% | 1 | 342 | 0.00% |
| AMGN230120C00205000 | 2022-07-05 11:00AM EST | 205.00 | 44.15 | 45.05 | 47.50 | 0.00 | - | 2 | 88 | 0.00% |
| AMGN230120C00210000 | 2022-08-11 9:50AM EST | 210.00 | 43.95 | 41.55 | 43.85 | +0.47 | +1.08% | 1 | 191 | 0.00% |
| AMGN230120C00215000 | 2022-08-08 11:42AM EST | 215.00 | 35.15 | 37.40 | 39.15 | 0.00 | - | 1 | 125 | 0.00% |
| AMGN230120C00220000 | 2022-08-11 8:30AM EST | 220.00 | 36.26 | 32.95 | 35.30 | +2.06 | +6.02% | 5 | 1,374 | 0.00% |
| AMGN230120C00225000 | 2022-07-28 11:20AM EST | 225.00 | 32.00 | 29.20 | 31.30 | 0.00 | - | 15 | 278 | 0.00% |
| AMGN230120C00230000 | 2022-08-09 8:34AM EST | 230.00 | 26.12 | 25.75 | 27.90 | 0.00 | - | 10 | 754 | 0.00% |
| AMGN230120C00235000 | 2022-08-10 8:51AM EST | 235.00 | 23.25 | 22.20 | 23.95 | -0.64 | -2.68% | 1 | 270 | 0.00% |
| AMGN230120C00240000 | 2022-08-08 1:22PM EST | 240.00 | 18.10 | 18.85 | 21.35 | 0.00 | - | 3 | 458 | 0.00% |
| AMGN230120C00245000 | 2022-08-10 12:31PM EST | 245.00 | 16.80 | 15.90 | 18.05 | +1.61 | +10.60% | 3 | 246 | 0.00% |
| AMGN230120C00250000 | 2022-08-11 12:40PM EST | 250.00 | 14.80 | 13.65 | 15.05 | +1.00 | +7.25% | 15 | 1,365 | 0.00% |
| AMGN230120C00255000 | 2022-08-11 10:12AM EST | 255.00 | 12.21 | 11.45 | 13.50 | +0.91 | +8.05% | 53 | 490 | 0.00% |
| AMGN230120C00260000 | 2022-08-11 12:04PM EST | 260.00 | 10.45 | 9.40 | 10.50 | +1.76 | +20.25% | 1 | 1,683 | 0.00% |
| AMGN230120C00265000 | 2022-08-10 8:35AM EST | 265.00 | 7.50 | 6.75 | 9.35 | -0.35 | -4.46% | 2 | 823 | 0.00% |
| AMGN230120C00270000 | 2022-08-09 2:08PM EST | 270.00 | 5.94 | 4.40 | 6.95 | 0.00 | - | 2 | 645 | 0.00% |
| AMGN230120C00275000 | 2022-08-11 12:19PM EST | 275.00 | 5.20 | 4.10 | 6.55 | +1.00 | +23.81% | 8 | 1,425 | 0.00% |
| AMGN230120C00280000 | 2022-08-11 9:40AM EST | 280.00 | 3.90 | 2.90 | 5.00 | +0.60 | +18.18% | 2 | 735 | 6.25% |
| AMGN230120C00285000 | 2022-08-10 9:27AM EST | 285.00 | 2.58 | 2.17 | 3.50 | -0.27 | -9.47% | 15 | 371 | 9.30% |
| AMGN230120C00290000 | 2022-08-10 2:03PM EST | 290.00 | 2.50 | 1.54 | 2.83 | +0.40 | +19.05% | 40 | 537 | 12.13% |
| AMGN230120C00295000 | 2022-08-09 10:50AM EST | 295.00 | 1.66 | 1.05 | 2.54 | 0.00 | - | 1 | 28 | 15.00% |
| AMGN230120C00300000 | 2022-08-11 12:19PM EST | 300.00 | 1.30 | 0.95 | 1.70 | -0.05 | -3.70% | 6 | 1,055 | 15.56% |
| AMGN230120C00305000 | 2022-08-03 11:58AM EST | 305.00 | 1.15 | 0.34 | 1.38 | 0.00 | - | 1 | 33 | 17.14% |
| AMGN230120C00310000 | 2022-08-10 2:44PM EST | 310.00 | 0.74 | 0.45 | 1.06 | +0.10 | +15.62% | 127 | 270 | 18.23% |
| AMGN230120C00315000 | 2022-07-07 11:47AM EST | 315.00 | 1.05 | 0.21 | 1.12 | 0.00 | - | - | 25 | 20.84% |
| AMGN230120C00320000 | 2022-08-05 8:33AM EST | 320.00 | 0.41 | 0.23 | 0.89 | 0.00 | - | 2 | 93 | 21.79% |
| AMGN230120C00330000 | 2022-07-21 10:50AM EST | 330.00 | 0.40 | 0.20 | 0.75 | 0.00 | - | 2 | 824 | 24.90% |
| AMGN230120C00340000 | 2022-08-05 8:33AM EST | 340.00 | 0.20 | 0.10 | 0.40 | 0.00 | - | 2 | 41 | 25.39% |
| AMGN230120C00350000 | 2022-08-10 1:33PM EST | 350.00 | 0.12 | 0.00 | 0.60 | -0.08 | -40.00% | 2 | 77 | 30.79% |
| AMGN230120C00360000 | 2022-07-13 2:50PM EST | 360.00 | 0.23 | 0.00 | 0.56 | 0.00 | - | 44 | 355 | 33.62% |
| AMGN230120C00370000 | 2022-07-15 11:06AM EST | 370.00 | 0.18 | 0.00 | 0.40 | 0.00 | - | 2 | 223 | 34.69% |
| AMGN230120C00380000 | 2022-07-26 11:28AM EST | 380.00 | 0.11 | 0.01 | 0.52 | 0.00 | - | 1 | 615 | 39.16% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN230120P00105000 | 2022-08-02 8:30AM EST | 105.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | 1 | 521 | 110.35% |
| AMGN230120P00110000 | 2022-08-03 1:25PM EST | 110.00 | 0.03 | 0.01 | 0.32 | 0.00 | - | 13 | 292 | 100.20% |
| AMGN230120P00115000 | 2022-08-02 8:30AM EST | 115.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 24 | 100.88% |
| AMGN230120P00120000 | 2022-08-02 8:30AM EST | 120.00 | 0.34 | 0.00 | 0.52 | 0.00 | - | 1 | 94 | 96.88% |
| AMGN230120P00125000 | 2021-11-10 6:59AM EST | 125.00 | 3.60 | 0.13 | 2.77 | 0.00 | - | 8 | 60 | 121.53% |
| AMGN230120P00130000 | 2021-12-29 3:12PM EST | 130.00 | 1.77 | 0.24 | 3.70 | 0.00 | - | 1 | 83 | 123.63% |
| AMGN230120P00135000 | 2022-08-04 8:33AM EST | 135.00 | 0.40 | 0.10 | 0.47 | 0.00 | - | 41 | 184 | 85.64% |
| AMGN230120P00140000 | 2022-08-10 8:46AM EST | 140.00 | 0.30 | 0.00 | 0.68 | -0.15 | -33.33% | 2 | 149 | 83.79% |
| AMGN230120P00145000 | 2022-07-26 1:00PM EST | 145.00 | 0.45 | 0.13 | 0.61 | 0.00 | - | 3 | 117 | 80.96% |
| AMGN230120P00150000 | 2022-01-05 10:04AM EST | 150.00 | 2.95 | 0.86 | 3.35 | -0.70 | -19.18% | 2 | 177 | 105.10% |
| AMGN230120P00155000 | 2022-08-09 8:30AM EST | 155.00 | 0.28 | 0.00 | 1.46 | 0.00 | - | 1 | 103 | 81.98% |
| AMGN230120P00160000 | 2022-07-18 2:57PM EST | 160.00 | 1.07 | 0.30 | 0.96 | 0.00 | - | 1 | 681 | 76.27% |
| AMGN230120P00165000 | 2022-08-10 8:30AM EST | 165.00 | 0.70 | 0.33 | 1.07 | -0.77 | -52.38% | 1 | 647 | 73.93% |
| AMGN230120P00170000 | 2022-08-04 2:05PM EST | 170.00 | 1.09 | 0.00 | 1.77 | 0.00 | - | 1 | 281 | 73.32% |
| AMGN230120P00175000 | 2022-07-29 2:30PM EST | 175.00 | 1.21 | 0.11 | 1.37 | 0.00 | - | 1 | 465 | 67.51% |
| AMGN230120P00180000 | 2022-08-08 10:31AM EST | 180.00 | 1.39 | 0.00 | 2.30 | 0.00 | - | 10 | 1,301 | 69.58% |
| AMGN230120P00185000 | 2022-08-08 1:52PM EST | 185.00 | 2.01 | 0.50 | 2.50 | 0.00 | - | 25 | 448 | 69.73% |
| AMGN230120P00190000 | 2022-08-09 9:14AM EST | 190.00 | 2.21 | 1.29 | 2.95 | 0.00 | - | 5 | 357 | 71.47% |
| AMGN230120P00195000 | 2022-08-08 9:19AM EST | 195.00 | 2.35 | 0.62 | 2.69 | 0.00 | - | 76 | 1,230 | 63.92% |
| AMGN230120P00200000 | 2022-08-10 11:01AM EST | 200.00 | 2.02 | 2.00 | 3.80 | -0.84 | -29.37% | 5 | 1,915 | 69.31% |
| AMGN230120P00205000 | 2022-08-03 1:29PM EST | 205.00 | 3.85 | 1.10 | 3.35 | 0.00 | - | 5 | 1,359 | 61.08% |
| AMGN230120P00210000 | 2022-08-10 12:24PM EST | 210.00 | 3.40 | 1.73 | 4.00 | -1.30 | -27.66% | 5 | 1,415 | 61.47% |
| AMGN230120P00215000 | 2022-08-10 11:10AM EST | 215.00 | 3.55 | 4.10 | 4.85 | -2.30 | -39.32% | 5 | 383 | 66.04% |
| AMGN230120P00220000 | 2022-08-10 1:59PM EST | 220.00 | 4.71 | 4.95 | 5.75 | -1.09 | -18.79% | 1 | 1,322 | 65.89% |
| AMGN230120P00225000 | 2022-08-11 10:39AM EST | 225.00 | 5.60 | 6.00 | 8.00 | -1.60 | -22.22% | 1 | 1,505 | 68.28% |
| AMGN230120P00230000 | 2022-08-10 1:26PM EST | 230.00 | 6.97 | 7.30 | 8.40 | -0.24 | -3.33% | 2 | 592 | 67.02% |
| AMGN230120P00235000 | 2022-08-10 12:28PM EST | 235.00 | 8.75 | 8.80 | 9.95 | -2.45 | -21.88% | 10 | 616 | 67.72% |
| AMGN230120P00240000 | 2022-08-10 2:40PM EST | 240.00 | 9.90 | 10.55 | 12.20 | -1.95 | -16.46% | 10 | 312 | 69.35% |
| AMGN230120P00245000 | 2022-08-10 2:49PM EST | 245.00 | 11.40 | 12.55 | 14.00 | -2.40 | -17.39% | 1 | 1,389 | 70.11% |
| AMGN230120P00250000 | 2022-08-11 9:34AM EST | 250.00 | 14.15 | 14.80 | 16.75 | -1.90 | -11.84% | 82 | 211 | 72.05% |
| AMGN230120P00255000 | 2022-08-11 9:10AM EST | 255.00 | 16.20 | 17.35 | 18.85 | -3.90 | -19.40% | 38 | 59 | 73.02% |
| AMGN230120P00260000 | 2022-08-10 12:28PM EST | 260.00 | 20.42 | 19.75 | 21.60 | -3.23 | -13.66% | 1 | 89 | 74.21% |
| AMGN230120P00265000 | 2021-10-18 1:13PM EST | 265.00 | 72.53 | 66.50 | 70.55 | 0.00 | - | 1 | 2 | 186.55% |
| AMGN230120P00270000 | 2021-11-04 1:02PM EST | 270.00 | 67.50 | 74.15 | 78.25 | 0.00 | - | 4 | 6 | 198.14% |
| AMGN230120P00275000 | 2022-08-04 8:32AM EST | 275.00 | 32.00 | 29.60 | 31.85 | 0.00 | - | 3 | 7 | 81.06% |
| AMGN230120P00280000 | 2022-08-01 8:52AM EST | 280.00 | 37.30 | 33.75 | 36.05 | 0.00 | - | 1 | 7 | 84.55% |
| AMGN230120P00285000 | 2021-11-10 6:59AM EST | 285.00 | 75.84 | 80.20 | 83.75 | 0.00 | - | 6 | 0 | 188.86% |
| AMGN230120P00290000 | 2022-08-08 11:21AM EST | 290.00 | 47.25 | 42.30 | 44.65 | 0.00 | - | - | 108 | 91.13% |
| AMGN230120P00300000 | 2022-08-10 12:29PM EST | 300.00 | 52.82 | 51.50 | 54.30 | -1.18 | -2.19% | 10 | 345 | 98.63% |
| AMGN230120P00305000 | 2022-08-10 12:29PM EST | 305.00 | 57.63 | 56.40 | 58.75 | +57.63 | - | - | 2 | 101.99% |
| AMGN230120P00320000 | 2021-11-10 6:59AM EST | 320.00 | 89.65 | 113.00 | 117.50 | 0.00 | - | 1 | 1 | 211.47% |
| AMGN230120P00330000 | 2021-11-10 6:59AM EST | 330.00 | 122.90 | 123.00 | 127.45 | 0.00 | - | 1 | 2 | 218.02% |
| AMGN230120P00340000 | 2021-11-10 6:59AM EST | 340.00 | 107.35 | 133.00 | 137.00 | 0.00 | - | 4 | 9 | 223.74% |
| AMGN230120P00380000 | 2022-07-13 8:34AM EST | 380.00 | 132.55 | 131.00 | 133.50 | 0.00 | - | 3 | 3 | 147.86% |
© 2022 Yahoo. All rights reserved.
