Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN220121C00095000 | 2021-12-07 3:00PM EST | 95.00 | 117.30 | 129.10 | 132.05 | 0.00 | - | 1 | 2 | 0.00% |
| AMGN220121C00100000 | 2021-11-12 3:47PM EST | 100.00 | 111.80 | 110.25 | 113.55 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN220121C00105000 | 2021-11-10 6:59AM EST | 105.00 | 114.90 | 104.50 | 107.80 | 0.00 | - | 2,195 | 0 | 0.00% |
| AMGN220121C00110000 | 2021-11-12 2:50PM EST | 110.00 | 101.69 | 100.05 | 103.55 | 0.00 | - | 34 | 6 | 0.00% |
| AMGN220121C00115000 | 2021-11-08 3:09PM EST | 115.00 | 96.35 | 94.65 | 97.80 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN220121C00120000 | 2021-12-16 3:47PM EST | 120.00 | 102.22 | 104.20 | 106.95 | 0.00 | - | 8 | 10 | 0.00% |
| AMGN220121C00125000 | 2021-11-10 6:59AM EST | 125.00 | 123.00 | 84.00 | 87.85 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN220121C00130000 | 2021-11-17 1:03PM EST | 130.00 | 77.15 | 89.90 | 93.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMGN220121C00135000 | 2021-11-12 3:52PM EST | 135.00 | 76.72 | 75.15 | 78.65 | 0.00 | - | 102 | 0 | 0.00% |
| AMGN220121C00140000 | 2021-11-12 3:48PM EST | 140.00 | 71.80 | 70.65 | 73.65 | 0.00 | - | 2 | 0 | 0.00% |
| AMGN220121C00145000 | 2021-12-23 12:54PM EST | 145.00 | 78.81 | 79.00 | 81.95 | 0.00 | - | 2 | 2 | 0.00% |
| AMGN220121C00150000 | 2021-12-21 11:47AM EST | 150.00 | 71.77 | 74.10 | 77.05 | 0.00 | - | 3 | 7 | 0.00% |
| AMGN220121C00155000 | 2021-12-07 3:33PM EST | 155.00 | 56.80 | 69.15 | 71.90 | 0.00 | - | 2 | 3 | 0.00% |
| AMGN220121C00160000 | 2022-01-05 1:51PM EST | 160.00 | 67.55 | 63.30 | 66.85 | +15.69 | +30.25% | 1 | 3 | 0.00% |
| AMGN220121C00165000 | 2021-12-30 3:48PM EST | 165.00 | 61.62 | 59.15 | 62.10 | 0.00 | - | 2 | 6 | 0.00% |
| AMGN220121C00170000 | 2021-12-30 3:48PM EST | 170.00 | 56.72 | 54.20 | 56.90 | 0.00 | - | 2 | 183 | 0.00% |
| AMGN220121C00175000 | 2021-11-12 1:33PM EST | 175.00 | 36.82 | 35.45 | 38.95 | 0.00 | - | 12 | 0 | 0.00% |
| AMGN220121C00180000 | 2022-01-05 1:04PM EST | 180.00 | 47.68 | 43.70 | 47.00 | +0.68 | +1.45% | 1 | 125 | 0.00% |
| AMGN220121C00185000 | 2021-12-30 1:18PM EST | 185.00 | 42.50 | 39.40 | 42.10 | 0.00 | - | 2 | 21 | 0.00% |
| AMGN220121C00190000 | 2021-12-23 2:34PM EST | 190.00 | 34.70 | 34.95 | 37.15 | 0.00 | - | 5 | 275 | 0.00% |
| AMGN220121C00195000 | 2021-12-31 11:15AM EST | 195.00 | 32.10 | 29.10 | 31.95 | 0.00 | - | 2 | 98 | 0.00% |
| AMGN220121C00200000 | 2022-01-05 12:19PM EST | 200.00 | 28.70 | 24.20 | 27.10 | +0.20 | +0.70% | 7 | 552 | 0.00% |
| AMGN220121C00205000 | 2022-01-05 2:43PM EST | 205.00 | 21.90 | 20.00 | 22.20 | -0.40 | -1.79% | 22 | 539 | 0.00% |
| AMGN220121C00210000 | 2022-01-05 1:41PM EST | 210.00 | 17.80 | 15.45 | 17.15 | -0.20 | -1.11% | 13 | 717 | 0.00% |
| AMGN220121C00212500 | 2022-01-05 11:07AM EST | 212.50 | 14.33 | 12.90 | 14.75 | +0.58 | +4.22% | 1 | 4 | 0.00% |
| AMGN220121C00215000 | 2022-01-05 3:58PM EST | 215.00 | 11.50 | 10.80 | 12.35 | -2.73 | -19.18% | 13 | 1,136 | 0.00% |
| AMGN220121C00217500 | 2022-01-05 3:50PM EST | 217.50 | 9.33 | 8.35 | 10.70 | -0.47 | -4.80% | 1 | 4 | 0.00% |
| AMGN220121C00220000 | 2022-01-05 2:49PM EST | 220.00 | 8.00 | 6.80 | 7.20 | -0.90 | -10.11% | 73 | 1,658 | 0.00% |
| AMGN220121C00222500 | 2022-01-05 10:01AM EST | 222.50 | 4.95 | 5.15 | 5.50 | -2.30 | -31.72% | 8 | 156 | 0.00% |
| AMGN220121C00225000 | 2022-01-05 3:27PM EST | 225.00 | 4.67 | 3.75 | 4.00 | -1.18 | -20.17% | 79 | 3,183 | 0.00% |
| AMGN220121C00227500 | 2022-01-05 2:59PM EST | 227.50 | 3.26 | 2.60 | 3.50 | -0.45 | -12.13% | 99 | 223 | 0.00% |
| AMGN220121C00230000 | 2022-01-05 3:58PM EST | 230.00 | 1.88 | 1.78 | 1.87 | -0.71 | -27.41% | 115 | 3,292 | 13.18% |
| AMGN220121C00232500 | 2022-01-05 2:54PM EST | 232.50 | 1.54 | 0.99 | 1.28 | -0.36 | -18.95% | 9 | 201 | 21.66% |
| AMGN220121C00235000 | 2022-01-05 3:58PM EST | 235.00 | 0.80 | 0.74 | 0.85 | -0.40 | -33.33% | 23 | 2,319 | 26.42% |
| AMGN220121C00237500 | 2022-01-05 11:18AM EST | 237.50 | 0.55 | 0.44 | 0.58 | +0.15 | +37.50% | 6 | 169 | 30.37% |
| AMGN220121C00240000 | 2022-01-05 2:26PM EST | 240.00 | 0.39 | 0.25 | 0.42 | -0.06 | -13.33% | 64 | 3,061 | 34.28% |
| AMGN220121C00245000 | 2022-01-05 3:46PM EST | 245.00 | 0.22 | 0.18 | 0.26 | -0.05 | -18.52% | 15 | 984 | 42.04% |
| AMGN220121C00250000 | 2022-01-05 2:19PM EST | 250.00 | 0.18 | 0.08 | 0.24 | 0.00 | - | 16 | 923 | 52.25% |
| AMGN220121C00255000 | 2022-01-04 12:10PM EST | 255.00 | 0.15 | 0.03 | 0.45 | 0.00 | - | 3 | 286 | 62.60% |
| AMGN220121C00260000 | 2022-01-05 9:51AM EST | 260.00 | 0.32 | 0.10 | 0.32 | +0.19 | +146.15% | 1 | 835 | 70.70% |
| AMGN220121C00265000 | 2022-01-05 12:11PM EST | 265.00 | 0.11 | 0.00 | 0.26 | -0.18 | -62.07% | 17 | 509 | 73.93% |
| AMGN220121C00270000 | 2022-01-05 3:22PM EST | 270.00 | 0.13 | 0.03 | 0.64 | -0.67 | -83.75% | 4 | 688 | 96.39% |
| AMGN220121C00275000 | 2021-12-30 12:49PM EST | 275.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6 | 140 | 50.00% |
| AMGN220121C00280000 | 2022-01-04 12:41PM EST | 280.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 13 | 859 | 98.83% |
| AMGN220121C00285000 | 2022-01-05 11:43AM EST | 285.00 | 0.22 | 0.00 | 0.91 | +0.21 | +2,100.00% | 1 | 36 | 129.59% |
| AMGN220121C00290000 | 2021-12-23 12:37PM EST | 290.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 310 | 92.97% |
| AMGN220121C00295000 | 2021-12-30 10:45AM EST | 295.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 141.60% |
| AMGN220121C00300000 | 2021-12-31 2:21PM EST | 300.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 874 | 50.00% |
| AMGN220121C00305000 | 2021-12-15 9:33AM EST | 305.00 | 0.05 | 0.00 | 0.74 | 0.00 | - | 1 | 9 | 156.84% |
| AMGN220121C00310000 | 2021-12-30 3:10PM EST | 310.00 | 0.04 | 0.00 | 0.91 | -0.03 | -42.86% | 1 | 1,347 | 170.02% |
| AMGN220121C00315000 | 2022-01-03 9:30AM EST | 315.00 | 0.15 | 0.00 | 0.73 | 0.00 | - | 1 | 4 | 171.29% |
| AMGN220121C00320000 | 2021-12-30 3:10PM EST | 320.00 | 0.06 | 0.00 | 0.91 | 0.00 | - | 1 | 170 | 184.77% |
| AMGN220121C00325000 | 2022-01-03 9:30AM EST | 325.00 | 0.14 | 0.00 | 0.88 | 0.00 | - | 1 | 10 | 190.82% |
| AMGN220121C00330000 | 2021-12-28 9:44AM EST | 330.00 | 0.01 | 0.00 | 0.91 | 0.00 | - | 10 | 1,957 | 198.83% |
| AMGN220121C00340000 | 2021-11-10 6:59AM EST | 340.00 | 0.70 | 0.00 | 0.85 | 0.00 | - | 1 | 36 | 210.06% |
| AMGN220121C00350000 | 2021-12-13 9:56AM EST | 350.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 16 | 91 | 175.39% |
| AMGN220121C00360000 | 2021-12-31 3:21PM EST | 360.00 | 0.03 | 0.00 | 0.91 | 0.00 | - | 10 | 226 | 237.70% |
| AMGN220121C00370000 | 2021-10-22 12:03PM EST | 370.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMGN220121C00380000 | 2022-01-04 11:51AM EST | 380.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 1 | 235 | 201.56% |
| AMGN220121C00390000 | 2021-12-27 9:30AM EST | 390.00 | 0.05 | 0.00 | 0.91 | 0.00 | - | 5 | 195 | 272.27% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN220121P00095000 | 2021-12-30 12:07PM EST | 95.00 | 0.01 | 0.00 | 0.67 | 0.00 | - | 3 | 432 | 455.86% |
| AMGN220121P00100000 | 2021-12-23 9:45AM EST | 100.00 | 0.02 | 0.00 | 0.34 | 0.00 | - | 13 | 364 | 393.75% |
| AMGN220121P00105000 | 2021-11-10 6:59AM EST | 105.00 | 0.30 | 0.03 | 0.85 | 0.00 | - | 5 | 275 | 425.00% |
| AMGN220121P00110000 | 2021-12-22 9:57AM EST | 110.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 89 | 359.77% |
| AMGN220121P00115000 | 2021-11-10 6:59AM EST | 115.00 | 0.28 | 0.18 | 0.85 | 0.00 | - | 1 | 74 | 390.04% |
| AMGN220121P00120000 | 2021-12-09 10:22AM EST | 120.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 3 | 253 | 330.86% |
| AMGN220121P00125000 | 2021-11-10 6:59AM EST | 125.00 | 0.40 | 0.09 | 0.85 | 0.00 | - | 1 | 133 | 342.97% |
| AMGN220121P00130000 | 2021-12-31 1:30PM EST | 130.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 50.00% |
| AMGN220121P00135000 | 2021-12-21 10:25AM EST | 135.00 | 0.14 | 0.00 | 0.91 | 0.00 | - | 15 | 52 | 302.93% |
| AMGN220121P00140000 | 2021-12-22 2:45PM EST | 140.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 537 | 230.47% |
| AMGN220121P00145000 | 2021-12-09 3:29PM EST | 145.00 | 0.20 | 0.00 | 0.91 | 0.00 | - | 2 | 240 | 267.38% |
| AMGN220121P00150000 | 2022-01-03 2:23PM EST | 150.00 | 0.05 | 0.00 | 0.91 | 0.00 | - | 2 | 459 | 250.39% |
| AMGN220121P00155000 | 2021-11-30 3:55PM EST | 155.00 | 0.45 | 0.00 | 0.18 | 0.00 | - | 3 | 251 | 185.16% |
| AMGN220121P00160000 | 2021-12-29 12:39PM EST | 160.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 2 | 496 | 215.23% |
| AMGN220121P00165000 | 2022-01-05 10:04AM EST | 165.00 | 0.05 | 0.03 | 0.20 | -0.15 | -75.00% | 3 | 505 | 164.06% |
| AMGN220121P00170000 | 2021-12-30 11:47AM EST | 170.00 | 0.03 | 0.00 | 0.90 | 0.00 | - | 50 | 562 | 186.33% |
| AMGN220121P00180000 | 2022-01-04 11:10AM EST | 180.00 | 0.14 | 0.05 | 0.20 | 0.00 | - | 5 | 1,047 | 127.34% |
| AMGN220121P00185000 | 2022-01-04 1:20PM EST | 185.00 | 0.66 | 0.05 | 0.90 | 0.00 | - | 3 | 799 | 143.75% |
| AMGN220121P00190000 | 2022-01-05 12:26PM EST | 190.00 | 0.21 | 0.05 | 0.78 | +0.06 | +40.00% | 2 | 2,004 | 125.98% |
| AMGN220121P00195000 | 2022-01-04 1:52PM EST | 195.00 | 0.10 | 0.10 | 0.85 | 0.00 | - | 14 | 632 | 115.23% |
| AMGN220121P00197500 | 2021-12-29 12:37PM EST | 197.50 | 0.20 | 0.00 | 0.91 | 0.00 | - | 1 | 36 | 107.23% |
| AMGN220121P00200000 | 2022-01-05 3:47PM EST | 200.00 | 0.19 | 0.14 | 0.23 | +0.03 | +18.75% | 13 | 3,605 | 84.67% |
| AMGN220121P00202500 | 2021-12-28 10:46AM EST | 202.50 | 0.43 | 0.05 | 0.91 | 0.00 | - | 6 | 59 | 94.43% |
| AMGN220121P00205000 | 2022-01-05 10:03AM EST | 205.00 | 0.36 | 0.15 | 0.50 | +0.16 | +80.00% | 2 | 1,074 | 80.47% |
| AMGN220121P00207500 | 2021-12-31 1:38PM EST | 207.50 | 0.33 | 0.26 | 0.90 | 0.00 | - | 1 | 13 | 84.08% |
| AMGN220121P00210000 | 2022-01-05 3:47PM EST | 210.00 | 0.41 | 0.37 | 0.87 | +0.15 | +57.69% | 354 | 1,479 | 78.13% |
| AMGN220121P00212500 | 2022-01-05 12:28PM EST | 212.50 | 0.31 | 0.52 | 1.17 | -0.28 | -47.46% | 3 | 155 | 77.05% |
| AMGN220121P00215000 | 2022-01-05 1:45PM EST | 215.00 | 0.53 | 0.75 | 1.08 | +0.02 | +3.92% | 6 | 1,473 | 70.95% |
| AMGN220121P00217500 | 2022-01-05 3:48PM EST | 217.50 | 1.08 | 1.14 | 1.28 | +0.40 | +58.82% | 3 | 82 | 69.09% |
| AMGN220121P00220000 | 2022-01-05 3:52PM EST | 220.00 | 1.82 | 1.71 | 1.88 | +0.78 | +75.00% | 12 | 2,656 | 70.70% |
| AMGN220121P00222500 | 2022-01-05 2:19PM EST | 222.50 | 1.90 | 2.40 | 2.72 | +0.22 | +13.10% | 14 | 137 | 72.58% |
| AMGN220121P00225000 | 2022-01-05 3:48PM EST | 225.00 | 3.33 | 3.50 | 3.80 | +1.07 | +47.35% | 69 | 1,010 | 76.44% |
| AMGN220121P00227500 | 2022-01-05 1:59PM EST | 227.50 | 3.55 | 4.90 | 5.45 | +0.40 | +12.70% | 1 | 69 | 83.30% |
| AMGN220121P00230000 | 2022-01-05 3:50PM EST | 230.00 | 6.50 | 6.50 | 6.85 | +2.06 | +46.40% | 28 | 1,570 | 87.62% |
| AMGN220121P00232500 | 2022-01-05 12:34PM EST | 232.50 | 5.80 | 8.30 | 8.70 | -0.35 | -5.69% | 7 | 19 | 94.04% |
| AMGN220121P00235000 | 2022-01-05 11:16AM EST | 235.00 | 9.76 | 9.10 | 11.05 | +2.01 | +25.94% | 1 | 296 | 95.97% |
| AMGN220121P00237500 | 2021-12-21 11:33AM EST | 237.50 | 17.20 | 11.40 | 13.85 | 0.00 | - | - | 3 | 108.50% |
| AMGN220121P00240000 | 2022-01-05 11:40AM EST | 240.00 | 13.00 | 13.55 | 16.00 | +0.22 | +1.72% | 5 | 2,105 | 115.26% |
| AMGN220121P00245000 | 2022-01-03 3:28PM EST | 245.00 | 18.87 | 18.15 | 20.75 | 0.00 | - | 2 | 335 | 131.35% |
| AMGN220121P00250000 | 2022-01-05 11:58AM EST | 250.00 | 22.76 | 23.65 | 25.70 | +0.76 | +3.45% | 4 | 445 | 152.81% |
| AMGN220121P00255000 | 2021-12-10 12:17PM EST | 255.00 | 45.43 | 28.15 | 31.00 | 0.00 | - | 20 | 83 | 168.65% |
| AMGN220121P00260000 | 2022-01-04 11:52AM EST | 260.00 | 32.00 | 33.30 | 35.80 | 0.00 | - | 10 | 53 | 184.42% |
| AMGN220121P00265000 | 2021-11-10 6:59AM EST | 265.00 | 40.10 | 52.55 | 55.80 | 0.00 | - | 1 | 46 | 389.87% |
| AMGN220121P00270000 | 2021-11-02 1:23PM EST | 270.00 | 57.70 | 66.25 | 69.70 | 0.00 | - | 80 | 176 | 513.72% |
| AMGN220121P00275000 | 2021-12-07 2:50PM EST | 275.00 | 63.50 | 48.10 | 50.40 | 0.00 | - | 2 | 0 | 223.32% |
| AMGN220121P00280000 | 2021-12-09 3:33PM EST | 280.00 | 67.75 | 53.20 | 56.55 | 0.00 | - | 1 | 0 | 246.51% |
| AMGN220121P00285000 | 2021-11-10 6:59AM EST | 285.00 | 48.55 | 72.45 | 75.75 | 0.00 | - | 15 | 15 | 453.44% |
| AMGN220121P00290000 | 2021-10-26 12:53PM EST | 290.00 | 82.75 | 86.55 | 91.00 | 0.00 | - | 2 | 1 | 587.09% |
| AMGN220121P00300000 | 2021-10-26 12:53PM EST | 300.00 | 92.72 | 96.55 | 101.00 | 0.00 | - | 2 | 0 | 615.75% |
| AMGN220121P00310000 | 2021-11-10 6:59AM EST | 310.00 | 95.75 | 97.35 | 100.85 | 0.00 | - | 3 | 9 | 521.80% |
| AMGN220121P00320000 | 2021-11-10 6:59AM EST | 320.00 | 103.80 | 107.45 | 110.35 | 0.00 | - | 7 | 5 | 543.70% |
| AMGN220121P00330000 | 2021-11-10 6:59AM EST | 330.00 | 80.00 | 117.40 | 120.75 | 0.00 | - | 1 | 0 | 569.14% |
| AMGN220121P00340000 | 2021-12-17 9:30AM EST | 340.00 | 116.95 | 113.05 | 116.15 | 0.00 | - | 1 | 7 | 371.83% |
| AMGN220121P00350000 | 2021-11-10 6:59AM EST | 350.00 | 128.60 | 137.30 | 140.65 | 0.00 | - | 2 | 0 | 610.69% |
| AMGN220121P00360000 | 2021-11-10 6:59AM EST | 360.00 | 122.70 | 147.20 | 150.70 | 0.00 | - | 1 | 0 | 630.27% |
| AMGN220121P00370000 | 2021-11-10 6:59AM EST | 370.00 | 129.57 | 157.25 | 160.85 | 0.00 | - | 1 | 0 | 650.68% |
| AMGN220121P00390000 | 2021-11-10 6:59AM EST | 390.00 | 174.95 | 177.40 | 180.75 | 0.00 | - | 1 | 7 | 686.82% |
