Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240517C00280000 | 2024-05-10 3:28PM EDT | 2024-05-17 | 31.80 | 28.95 | 32.10 | -2.04 | -6.03% | 5 | 936 | 67.92% |
| AMGN240524C00280000 | 2024-05-10 10:19AM EDT | 2024-05-24 | 33.00 | 29.25 | 31.95 | +3.12 | +10.44% | 1 | 261 | 46.83% |
| AMGN240531C00280000 | 2024-05-09 1:14PM EDT | 2024-05-31 | 33.16 | 29.10 | 32.25 | 0.00 | - | 1 | 194 | 40.16% |
| AMGN240607C00280000 | 2024-04-30 10:17AM EDT | 2024-06-07 | 7.37 | 29.10 | 32.35 | 0.00 | - | - | 2 | 35.32% |
| AMGN240621C00280000 | 2024-05-10 3:36PM EDT | 2024-06-21 | 32.12 | 29.00 | 32.20 | -1.88 | -5.53% | 883 | 1,780 | 28.17% |
| AMGN240719C00280000 | 2024-05-09 3:05PM EDT | 2024-07-19 | 35.85 | 31.60 | 33.05 | 0.00 | - | 9 | 960 | 24.56% |
| AMGN240816C00280000 | 2024-05-10 2:16PM EDT | 2024-08-16 | 35.95 | 33.80 | 35.80 | +8.09 | +29.04% | 1 | 188 | 27.14% |
| AMGN240920C00280000 | 2024-05-10 2:50PM EDT | 2024-09-20 | 37.06 | 35.60 | 37.35 | +4.24 | +12.92% | 1 | 285 | 26.07% |
| AMGN241018C00280000 | 2024-05-09 9:54AM EDT | 2024-10-18 | 37.33 | 37.60 | 39.75 | 0.00 | - | 5 | 93 | 27.39% |
| AMGN250117C00280000 | 2024-05-08 10:38AM EDT | 2025-01-17 | 44.40 | 47.10 | 49.90 | 0.00 | - | 3 | 1,777 | 33.49% |
| AMGN250321C00280000 | 2024-04-22 2:03PM EDT | 2025-03-21 | 26.65 | 49.60 | 52.90 | 0.00 | - | - | 10 | 32.90% |
| AMGN250620C00280000 | 2024-05-03 11:30AM EDT | 2025-06-20 | 58.83 | 53.20 | 56.50 | 0.00 | - | 4 | 11 | 32.07% |
| AMGN260116C00280000 | 2024-05-08 9:58AM EDT | 2026-01-16 | 54.30 | 59.50 | 63.00 | 0.00 | - | 1 | 88 | 30.53% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240517P00280000 | 2024-05-10 2:19PM EDT | 2024-05-17 | 0.14 | 0.05 | 0.24 | -0.05 | -26.32% | 90 | 1,334 | 41.07% |
| AMGN240524P00280000 | 2024-05-10 12:53PM EDT | 2024-05-24 | 0.20 | 0.18 | 0.40 | -0.15 | -42.86% | 1 | 9 | 32.03% |
| AMGN240531P00280000 | 2024-05-09 2:01PM EDT | 2024-05-31 | 0.33 | 0.13 | 0.62 | +0.11 | +50.00% | 1 | 57 | 28.76% |
| AMGN240607P00280000 | 2024-05-09 1:49PM EDT | 2024-06-07 | 0.30 | 0.25 | 0.56 | 0.00 | - | 6 | 21 | 24.34% |
| AMGN240614P00280000 | 2024-05-10 1:34PM EDT | 2024-06-14 | 0.41 | 0.33 | 0.66 | -1.38 | -77.09% | 1 | 5 | 22.61% |
| AMGN240621P00280000 | 2024-05-10 10:26AM EDT | 2024-06-21 | 0.56 | 0.72 | 0.84 | -0.09 | -13.85% | 23 | 529 | 21.88% |
| AMGN240719P00280000 | 2024-05-10 10:32AM EDT | 2024-07-19 | 1.40 | 1.63 | 2.20 | -0.16 | -10.26% | 4 | 902 | 22.34% |
| AMGN240816P00280000 | 2024-05-10 1:53PM EDT | 2024-08-16 | 3.77 | 3.75 | 4.10 | +0.17 | +4.72% | 2 | 387 | 23.70% |
| AMGN240920P00280000 | 2024-05-10 12:24PM EDT | 2024-09-20 | 4.74 | 4.95 | 5.35 | -2.11 | -30.80% | 1 | 370 | 22.75% |
| AMGN241018P00280000 | 2024-05-10 2:26PM EDT | 2024-10-18 | 6.60 | 6.20 | 6.70 | +0.60 | +10.00% | 1 | 104 | 22.91% |
| AMGN250117P00280000 | 2024-05-10 11:09AM EDT | 2025-01-17 | 14.00 | 14.15 | 14.85 | -0.40 | -2.78% | 2 | 339 | 28.03% |
| AMGN250321P00280000 | 2024-05-10 2:41PM EDT | 2025-03-21 | 16.60 | 15.90 | 17.90 | -2.50 | -13.09% | 1 | 1 | 28.13% |
| AMGN250620P00280000 | 2024-05-09 2:22PM EDT | 2025-06-20 | 18.18 | 18.40 | 20.95 | 0.00 | - | 1 | 65 | 27.45% |
| AMGN260116P00280000 | 2024-05-09 3:30PM EDT | 2026-01-16 | 23.40 | 23.10 | 26.00 | 0.00 | - | 2 | 159 | 25.82% |
© 2024 Yahoo. All rights reserved.