Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240426C00255000 | 2024-04-26 2:06PM EDT | 255.00 | 15.60 | 14.35 | 15.60 | +6.07 | +63.69% | 6 | 1 | 87.79% |
| AMGN240426C00257500 | 2024-04-26 9:40AM EDT | 257.50 | 11.93 | 11.75 | 13.15 | -0.52 | -4.18% | 3 | 3 | 78.52% |
| AMGN240426C00260000 | 2024-04-26 3:06PM EDT | 260.00 | 11.00 | 9.35 | 10.50 | -3.50 | -24.14% | 22 | 115 | 61.91% |
| AMGN240426C00262500 | 2024-04-26 3:26PM EDT | 262.50 | 8.30 | 6.00 | 9.70 | -2.35 | -22.07% | 2 | 12 | 91.99% |
| AMGN240426C00265000 | 2024-04-26 3:54PM EDT | 265.00 | 4.30 | 4.55 | 5.30 | -0.85 | -16.50% | 70 | 334 | 32.62% |
| AMGN240426C00267500 | 2024-04-26 3:47PM EDT | 267.50 | 3.41 | 1.87 | 3.70 | -0.09 | -2.57% | 40 | 102 | 40.02% |
| AMGN240426C00270000 | 2024-04-26 3:58PM EDT | 270.00 | 1.07 | 0.15 | 0.94 | -0.26 | -19.55% | 202 | 223 | 16.85% |
| AMGN240426C00272500 | 2024-04-26 3:24PM EDT | 272.50 | 0.01 | 0.00 | 0.01 | -0.57 | -98.28% | 108 | 202 | 8.79% |
| AMGN240426C00275000 | 2024-04-26 3:04PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 63 | 416 | 15.63% |
| AMGN240426C00277500 | 2024-04-26 3:18PM EDT | 277.50 | 0.07 | 0.00 | 0.07 | -0.01 | -12.50% | 67 | 211 | 30.08% |
| AMGN240426C00280000 | 2024-04-26 2:59PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 103 | 342 | 28.52% |
| AMGN240426C00282500 | 2024-04-26 12:02PM EDT | 282.50 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 43 | 58 | 34.38% |
| AMGN240426C00285000 | 2024-04-26 10:32AM EDT | 285.00 | 0.16 | 0.00 | 0.01 | +0.13 | +433.33% | 3 | 234 | 40.63% |
| AMGN240426C00287500 | 2024-04-26 3:53PM EDT | 287.50 | 0.11 | 0.00 | 0.22 | +0.05 | +83.33% | 4 | 11 | 64.06% |
| AMGN240426C00290000 | 2024-04-26 12:05PM EDT | 290.00 | 0.11 | 0.00 | 0.01 | +0.07 | +175.00% | 1 | 222 | 51.56% |
| AMGN240426C00295000 | 2024-04-26 12:56PM EDT | 295.00 | 0.06 | 0.00 | 1.27 | +0.02 | +50.00% | 7 | 197 | 120.02% |
| AMGN240426C00300000 | 2024-04-26 1:59PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 184 | 68.75% |
| AMGN240426C00305000 | 2024-04-25 3:26PM EDT | 305.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 1 | 138 | 152.83% |
| AMGN240426C00310000 | 2024-04-12 1:40PM EDT | 310.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 4 | 30 | 168.16% |
| AMGN240426C00315000 | 2024-04-11 2:10PM EDT | 315.00 | 0.26 | 0.00 | 1.27 | 0.00 | - | 3 | 24 | 183.11% |
| AMGN240426C00320000 | 2024-03-27 2:32PM EDT | 320.00 | 0.42 | 0.00 | 1.27 | 0.00 | - | 56 | 62 | 197.46% |
| AMGN240426C00325000 | 2024-03-27 2:32PM EDT | 325.00 | 0.23 | 0.00 | 1.27 | 0.00 | - | 27 | 27 | 211.43% |
| AMGN240426C00350000 | 2024-03-25 12:42PM EDT | 350.00 | 0.66 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 275.78% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240426P00185000 | 2024-03-15 1:20PM EDT | 185.00 | 0.05 | 0.00 | 0.47 | 0.00 | - | - | 1 | 339.06% |
| AMGN240426P00190000 | 2024-03-15 11:51AM EDT | 190.00 | 0.18 | 0.00 | 0.47 | 0.00 | - | - | 4 | 317.97% |
| AMGN240426P00220000 | 2024-04-15 2:06PM EDT | 220.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | - | 1 | 237.89% |
| AMGN240426P00225000 | 2024-04-16 10:19AM EDT | 225.00 | 0.19 | 0.00 | 1.27 | 0.00 | - | 4 | 12 | 216.41% |
| AMGN240426P00230000 | 2024-04-15 9:31AM EDT | 230.00 | 0.15 | 0.00 | 1.27 | 0.00 | - | 2 | 8 | 195.12% |
| AMGN240426P00235000 | 2024-04-22 11:06AM EDT | 235.00 | 0.01 | 0.00 | 1.87 | 0.00 | - | 6 | 13 | 190.43% |
| AMGN240426P00240000 | 2024-04-22 12:03PM EDT | 240.00 | 0.31 | 0.00 | 0.01 | 0.00 | - | 1 | 59 | 76.56% |
| AMGN240426P00245000 | 2024-04-24 10:45AM EDT | 245.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 13 | 22 | 131.54% |
| AMGN240426P00247500 | 2024-04-19 10:59AM EDT | 247.50 | 0.23 | 0.00 | 1.27 | 0.00 | - | 10 | 11 | 120.90% |
| AMGN240426P00250000 | 2024-04-26 2:43PM EDT | 250.00 | 0.01 | 0.00 | 1.27 | -0.02 | -66.67% | 2 | 137 | 110.16% |
| AMGN240426P00252500 | 2024-04-22 2:03PM EDT | 252.50 | 0.05 | 0.00 | 1.27 | 0.00 | - | 31 | 43 | 99.32% |
| AMGN240426P00255000 | 2024-04-26 9:55AM EDT | 255.00 | 0.30 | 0.00 | 1.27 | +0.19 | +172.73% | 1 | 93 | 88.38% |
| AMGN240426P00257500 | 2024-04-25 11:52AM EDT | 257.50 | 0.08 | 0.00 | 1.27 | 0.00 | - | 1 | 146 | 77.25% |
| AMGN240426P00260000 | 2024-04-26 2:46PM EDT | 260.00 | 0.08 | 0.00 | 0.12 | +0.02 | +33.33% | 12 | 220 | 43.26% |
| AMGN240426P00262500 | 2024-04-26 11:53AM EDT | 262.50 | 0.07 | 0.00 | 0.77 | -0.05 | -41.67% | 2 | 283 | 57.86% |
| AMGN240426P00265000 | 2024-04-26 1:58PM EDT | 265.00 | 0.02 | 0.00 | 0.03 | -0.29 | -93.55% | 71 | 295 | 18.75% |
| AMGN240426P00267500 | 2024-04-26 1:56PM EDT | 267.50 | 0.01 | 0.00 | 0.01 | -0.65 | -98.48% | 279 | 182 | 8.79% |
| AMGN240426P00270000 | 2024-04-26 3:58PM EDT | 270.00 | 0.21 | 0.00 | 0.26 | -1.79 | -89.50% | 124 | 173 | 4.44% |
| AMGN240426P00272500 | 2024-04-26 3:28PM EDT | 272.50 | 1.51 | 1.40 | 2.91 | -1.89 | -55.59% | 11 | 131 | 22.46% |
| AMGN240426P00275000 | 2024-04-26 3:21PM EDT | 275.00 | 4.68 | 3.70 | 5.35 | -0.32 | -6.40% | 31 | 181 | 32.52% |
| AMGN240426P00277500 | 2024-04-23 2:27PM EDT | 277.50 | 4.25 | 5.90 | 8.85 | 0.00 | - | 2 | 4 | 70.31% |
| AMGN240426P00280000 | 2024-04-26 2:24PM EDT | 280.00 | 9.26 | 8.65 | 10.25 | -1.49 | -13.86% | 4 | 153 | 48.15% |
| AMGN240426P00285000 | 2024-04-25 2:03PM EDT | 285.00 | 14.55 | 13.60 | 15.45 | 0.00 | - | 4 | 4 | 75.54% |
| AMGN240426P00290000 | 2024-03-28 11:45AM EDT | 290.00 | 8.20 | 18.55 | 22.10 | 0.00 | - | 6 | 0 | 86.33% |
| AMGN240426P00295000 | 2024-04-10 3:11PM EDT | 295.00 | 27.25 | 23.95 | 26.60 | 0.00 | - | 230 | 0 | 98.63% |
| AMGN240426P00300000 | 2024-04-17 1:44PM EDT | 300.00 | 34.20 | 27.95 | 31.70 | 0.00 | - | 33 | 0 | 177.15% |
| AMGN240426P00310000 | 2024-03-14 1:55PM EDT | 310.00 | 37.64 | 41.05 | 44.80 | 0.00 | - | 6 | 0 | 252.30% |
© 2024 Yahoo. All rights reserved.