Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240510C00270000 | 2024-05-09 12:50PM EDT | 2024-05-10 | 44.24 | 38.85 | 42.10 | +1.89 | +4.46% | 2 | 78 | 147.66% |
| AMGN240517C00270000 | 2024-05-10 3:30PM EDT | 2024-05-17 | 41.62 | 39.00 | 42.30 | +1.32 | +3.28% | 3 | 388 | 56.69% |
| AMGN240524C00270000 | 2024-05-03 3:36PM EDT | 2024-05-24 | 38.40 | 39.55 | 42.30 | 0.00 | - | 6 | 8 | 59.35% |
| AMGN240531C00270000 | 2024-05-03 2:18PM EDT | 2024-05-31 | 42.80 | 39.00 | 42.10 | 0.00 | - | 3 | 12 | 47.60% |
| AMGN240607C00270000 | 2024-05-03 3:07PM EDT | 2024-06-07 | 40.39 | 39.10 | 42.05 | 0.00 | - | 5 | 5 | 41.14% |
| AMGN240621C00270000 | 2024-05-09 12:39PM EDT | 2024-06-21 | 42.91 | 39.15 | 42.15 | +1.91 | +4.66% | 2 | 598 | 34.29% |
| AMGN240719C00270000 | 2024-05-06 12:39PM EDT | 2024-07-19 | 32.00 | 40.95 | 43.65 | 0.00 | - | 5 | 216 | 31.94% |
| AMGN240816C00270000 | 2024-05-10 2:08PM EDT | 2024-08-16 | 44.50 | 43.05 | 44.75 | -2.37 | -5.06% | 1 | 163 | 29.89% |
| AMGN240920C00270000 | 2024-05-09 10:25AM EDT | 2024-09-20 | 44.70 | 44.30 | 45.60 | 0.00 | - | 1 | 102 | 27.45% |
| AMGN241018C00270000 | 2024-05-03 9:30AM EDT | 2024-10-18 | 53.90 | 45.55 | 47.60 | 0.00 | - | 5 | 36 | 28.50% |
| AMGN250117C00270000 | 2024-05-09 9:30AM EDT | 2025-01-17 | 54.65 | 53.80 | 57.35 | 0.00 | - | 1 | 707 | 34.96% |
| AMGN250620C00270000 | 2024-05-03 11:35AM EDT | 2025-06-20 | 67.35 | 59.55 | 63.00 | 0.00 | - | 2 | 13 | 32.72% |
| AMGN260116C00270000 | 2024-05-06 9:49AM EDT | 2026-01-16 | 62.00 | 65.50 | 69.50 | 0.00 | - | 2 | 51 | 31.29% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240510P00270000 | 2024-05-09 11:25AM EDT | 2024-05-10 | 0.06 | 0.00 | 0.87 | 0.00 | - | 10 | 169 | 156.05% |
| AMGN240517P00270000 | 2024-05-09 11:31AM EDT | 2024-05-17 | 0.11 | 0.02 | 0.41 | 0.00 | - | 2 | 438 | 54.54% |
| AMGN240524P00270000 | 2024-05-09 1:28PM EDT | 2024-05-24 | 0.15 | 0.10 | 0.77 | -0.11 | -42.31% | 5 | 100 | 45.41% |
| AMGN240531P00270000 | 2024-05-09 1:28PM EDT | 2024-05-31 | 0.31 | 0.07 | 1.46 | 0.00 | - | 3 | 89 | 43.90% |
| AMGN240607P00270000 | 2024-05-08 9:57AM EDT | 2024-06-07 | 0.56 | 0.06 | 1.25 | 0.00 | - | 1 | 3 | 36.71% |
| AMGN240614P00270000 | 2024-05-10 12:01PM EDT | 2024-06-14 | 0.28 | 0.06 | 2.41 | -0.42 | -60.00% | 2 | 20 | 39.67% |
| AMGN240621P00270000 | 2024-05-10 2:38PM EDT | 2024-06-21 | 0.36 | 0.24 | 0.47 | +0.07 | +24.14% | 7 | 2,731 | 24.17% |
| AMGN240719P00270000 | 2024-05-10 12:57PM EDT | 2024-07-19 | 0.81 | 0.87 | 1.04 | -0.06 | -6.90% | 1 | 497 | 22.40% |
| AMGN240816P00270000 | 2024-05-10 3:05PM EDT | 2024-08-16 | 2.47 | 2.35 | 2.66 | +0.03 | +1.23% | 6 | 1,861 | 24.69% |
| AMGN240920P00270000 | 2024-05-10 2:07PM EDT | 2024-09-20 | 3.50 | 3.35 | 3.65 | -0.06 | -1.69% | 1 | 645 | 23.61% |
| AMGN241018P00270000 | 2024-05-07 12:18PM EDT | 2024-10-18 | 6.90 | 4.30 | 4.75 | 0.00 | - | 12 | 71 | 23.67% |
| AMGN250117P00270000 | 2024-05-10 3:41PM EDT | 2025-01-17 | 11.65 | 11.35 | 12.10 | +0.15 | +1.30% | 8 | 2,376 | 28.83% |
| AMGN250321P00270000 | 2024-05-09 10:29AM EDT | 2025-03-21 | 13.95 | 12.90 | 14.60 | 0.00 | - | 1 | 3 | 28.53% |
| AMGN250620P00270000 | 2024-05-10 3:41PM EDT | 2025-06-20 | 16.40 | 15.30 | 17.95 | -10.10 | -38.11% | 13 | 4 | 28.28% |
| AMGN260116P00270000 | 2024-05-07 10:25AM EDT | 2026-01-16 | 23.15 | 19.25 | 22.50 | 0.00 | - | 2 | 118 | 26.34% |
© 2024 Yahoo. All rights reserved.