Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240510C00210000 | 2024-05-03 9:30AM EDT | 210.00 | 107.00 | 100.25 | 102.90 | +107.00 | - | 1 | 0 | 140.63% |
| AMGN240510C00240000 | 2024-04-24 3:09PM EDT | 240.00 | 35.00 | 69.70 | 72.35 | 0.00 | - | 2 | 2 | 126.32% |
| AMGN240510C00245000 | 2024-05-03 9:30AM EDT | 245.00 | 72.00 | 65.35 | 67.75 | +72.00 | - | 1 | 5 | 89.36% |
| AMGN240510C00247500 | 2024-05-02 12:51PM EDT | 247.50 | 29.45 | 62.85 | 65.05 | +29.45 | - | - | 68 | 78.71% |
| AMGN240510C00250000 | 2024-05-02 10:33AM EDT | 250.00 | 28.95 | 59.70 | 62.60 | 0.00 | - | 1 | 8 | 115.50% |
| AMGN240510C00252500 | 2024-05-02 10:37AM EDT | 252.50 | 25.95 | 57.85 | 60.30 | 0.00 | - | 1 | 2 | 80.96% |
| AMGN240510C00255000 | 2024-05-02 10:34AM EDT | 255.00 | 24.05 | 55.40 | 57.55 | 0.00 | - | 1 | 2 | 71.48% |
| AMGN240510C00257500 | 2024-05-02 10:37AM EDT | 257.50 | 21.40 | 52.95 | 55.10 | +21.40 | - | - | 1 | 71.68% |
| AMGN240510C00260000 | 2024-05-03 1:54PM EDT | 260.00 | 52.53 | 49.85 | 52.45 | +32.35 | +160.31% | 13 | 23 | 95.95% |
| AMGN240510C00262500 | 2024-05-02 10:33AM EDT | 262.50 | 17.85 | 47.85 | 50.25 | 0.00 | - | 1 | 10 | 66.70% |
| AMGN240510C00265000 | 2024-05-02 10:33AM EDT | 265.00 | 15.85 | 45.35 | 47.45 | 0.00 | - | 1 | 7 | 53.13% |
| AMGN240510C00267500 | 2024-05-02 3:55PM EDT | 267.50 | 14.45 | 42.60 | 45.45 | 0.00 | - | 5 | 11 | 59.08% |
| AMGN240510C00270000 | 2024-05-03 1:49PM EDT | 270.00 | 43.10 | 40.55 | 42.60 | +30.83 | +251.26% | 11 | 89 | 58.25% |
| AMGN240510C00272500 | 2024-05-03 3:49PM EDT | 272.50 | 37.89 | 37.95 | 39.95 | +27.34 | +259.15% | 20 | 43 | 75.88% |
| AMGN240510C00275000 | 2024-05-03 3:02PM EDT | 275.00 | 36.45 | 35.55 | 37.60 | +26.87 | +280.48% | 61 | 160 | 51.86% |
| AMGN240510C00277500 | 2024-05-03 3:30PM EDT | 277.50 | 32.44 | 33.05 | 35.25 | +24.31 | +299.02% | 32 | 122 | 51.17% |
| AMGN240510C00280000 | 2024-05-03 3:31PM EDT | 280.00 | 30.13 | 30.15 | 32.70 | +23.18 | +333.53% | 65 | 218 | 67.53% |
| AMGN240510C00282500 | 2024-05-03 11:38AM EDT | 282.50 | 33.35 | 28.05 | 30.25 | +27.49 | +469.11% | 21 | 75 | 64.01% |
| AMGN240510C00285000 | 2024-05-03 3:45PM EDT | 285.00 | 25.11 | 24.90 | 27.55 | +20.26 | +417.73% | 80 | 115 | 57.18% |
| AMGN240510C00287500 | 2024-05-03 2:40PM EDT | 287.50 | 25.00 | 23.25 | 25.80 | +20.91 | +511.25% | 29 | 192 | 61.87% |
| AMGN240510C00290000 | 2024-05-03 3:51PM EDT | 290.00 | 21.57 | 20.85 | 22.40 | +18.22 | +543.88% | 81 | 170 | 46.97% |
| AMGN240510C00292500 | 2024-05-03 3:34PM EDT | 292.50 | 17.09 | 18.50 | 20.00 | +14.46 | +549.81% | 8 | 69 | 44.07% |
| AMGN240510C00295000 | 2024-05-03 3:53PM EDT | 295.00 | 16.60 | 16.20 | 17.75 | +14.60 | +730.00% | 120 | 111 | 42.55% |
| AMGN240510C00297500 | 2024-05-03 3:54PM EDT | 297.50 | 14.60 | 14.40 | 15.50 | +14.60 | - | 40 | 27 | 40.50% |
| AMGN240510C00300000 | 2024-05-03 3:54PM EDT | 300.00 | 12.00 | 12.30 | 13.05 | +10.57 | +739.16% | 564 | 597 | 36.23% |
| AMGN240510C00302500 | 2024-05-03 3:54PM EDT | 302.50 | 9.90 | 10.15 | 11.30 | +9.90 | - | 31 | 25 | 37.26% |
| AMGN240510C00305000 | 2024-05-03 3:58PM EDT | 305.00 | 8.30 | 7.30 | 9.05 | +7.26 | +698.08% | 218 | 177 | 33.53% |
| AMGN240510C00307500 | 2024-05-03 3:55PM EDT | 307.50 | 6.60 | 6.60 | 6.95 | +6.60 | - | 400 | 10 | 30.25% |
| AMGN240510C00310000 | 2024-05-03 4:00PM EDT | 310.00 | 5.15 | 5.05 | 5.40 | +4.67 | +972.92% | 639 | 57 | 29.58% |
| AMGN240510C00312500 | 2024-05-03 3:59PM EDT | 312.50 | 3.85 | 3.85 | 4.10 | +3.85 | - | 276 | 1 | 29.19% |
| AMGN240510C00315000 | 2024-05-03 3:58PM EDT | 315.00 | 2.80 | 2.87 | 3.60 | +2.34 | +508.70% | 692 | 2 | 32.63% |
| AMGN240510C00317500 | 2024-05-03 3:58PM EDT | 317.50 | 2.10 | 2.04 | 2.43 | +2.10 | - | 467 | 0 | 30.52% |
| AMGN240510C00320000 | 2024-05-03 3:59PM EDT | 320.00 | 1.55 | 1.44 | 1.76 | +1.30 | +520.00% | 729 | 3 | 30.51% |
| AMGN240510C00322500 | 2024-05-03 3:59PM EDT | 322.50 | 1.03 | 0.88 | 1.18 | +1.03 | - | 135 | 0 | 29.91% |
| AMGN240510C00325000 | 2024-05-03 3:57PM EDT | 325.00 | 0.74 | 0.73 | 0.87 | +0.74 | - | 192 | 0 | 30.64% |
| AMGN240510C00330000 | 2024-05-03 3:57PM EDT | 330.00 | 0.41 | 0.38 | 0.67 | -0.03 | -6.82% | 551 | 2 | 35.16% |
| AMGN240510C00335000 | 2024-05-03 3:44PM EDT | 335.00 | 0.19 | 0.21 | 0.38 | +0.19 | - | 65 | 6 | 36.48% |
| AMGN240510C00340000 | 2024-05-03 3:52PM EDT | 340.00 | 0.22 | 0.07 | 0.33 | +0.22 | - | 103 | 0 | 40.97% |
| AMGN240510C00345000 | 2024-05-03 2:34PM EDT | 345.00 | 0.18 | 0.04 | 0.33 | +0.18 | - | 30 | 0 | 46.29% |
| AMGN240510C00350000 | 2024-05-03 2:34PM EDT | 350.00 | 0.37 | 0.02 | 0.37 | +0.37 | - | 30 | 5 | 52.54% |
| AMGN240510C00355000 | 2024-05-03 2:34PM EDT | 355.00 | 0.69 | 0.02 | 0.69 | +0.69 | - | 10 | 0 | 57.13% |
| AMGN240510C00360000 | 2024-05-03 9:40AM EDT | 360.00 | 0.38 | 0.10 | 0.28 | +0.38 | - | 5 | 0 | 55.91% |
| AMGN240510C00365000 | 2024-05-03 12:38PM EDT | 365.00 | 0.14 | 0.10 | 0.13 | +0.14 | - | 2 | 0 | 56.06% |
| AMGN240510C00370000 | 2024-05-03 1:39PM EDT | 370.00 | 0.05 | 0.00 | 0.08 | +0.05 | - | 25 | 0 | 52.93% |
| AMGN240510C00375000 | 2024-05-03 3:43PM EDT | 375.00 | 0.03 | 0.03 | 0.05 | +0.03 | - | 115 | 0 | 56.64% |
| AMGN240510C00380000 | 2024-05-03 12:27PM EDT | 380.00 | 0.04 | 0.00 | 0.29 | +0.04 | - | 12 | 0 | 70.22% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240510P00200000 | 2024-04-23 10:32AM EDT | 200.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 3 | 128.13% |
| AMGN240510P00205000 | 2024-05-02 3:46PM EDT | 205.00 | 0.05 | 0.00 | 0.09 | +0.05 | - | - | 1 | 121.88% |
| AMGN240510P00215000 | 2024-05-02 3:53PM EDT | 215.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 2 | 13 | 103.13% |
| AMGN240510P00220000 | 2024-05-02 3:20PM EDT | 220.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 96.88% |
| AMGN240510P00225000 | 2024-05-01 3:51PM EDT | 225.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 50 | 91.41% |
| AMGN240510P00230000 | 2024-04-30 10:42AM EDT | 230.00 | 0.15 | 0.00 | 2.01 | 0.00 | - | 1 | 7 | 142.97% |
| AMGN240510P00235000 | 2024-05-03 12:53PM EDT | 235.00 | 0.01 | 0.00 | 0.10 | -0.55 | -98.21% | 10 | 35 | 85.94% |
| AMGN240510P00240000 | 2024-04-26 2:35PM EDT | 240.00 | 0.47 | 0.00 | 2.01 | 0.00 | - | 3 | 17 | 126.17% |
| AMGN240510P00242500 | 2024-05-02 1:25PM EDT | 242.50 | 0.33 | 0.00 | 1.27 | 0.00 | - | 1 | 12 | 111.43% |
| AMGN240510P00245000 | 2024-05-03 9:30AM EDT | 245.00 | 0.04 | 0.00 | 2.11 | -0.34 | -89.47% | 1 | 72 | 119.19% |
| AMGN240510P00247500 | 2024-05-03 1:07PM EDT | 247.50 | 0.04 | 0.00 | 0.66 | -0.52 | -92.86% | 4 | 59 | 92.38% |
| AMGN240510P00250000 | 2024-05-03 3:13PM EDT | 250.00 | 0.03 | 0.00 | 0.10 | -0.66 | -95.65% | 6 | 100 | 68.75% |
| AMGN240510P00252500 | 2024-05-03 12:48PM EDT | 252.50 | 0.17 | 0.00 | 1.28 | -0.72 | -80.90% | 15 | 25 | 96.39% |
| AMGN240510P00255000 | 2024-05-03 3:26PM EDT | 255.00 | 0.01 | 0.00 | 0.05 | -1.08 | -99.08% | 12 | 104 | 58.59% |
| AMGN240510P00257500 | 2024-05-03 11:41AM EDT | 257.50 | 0.36 | 0.01 | 0.20 | -1.09 | -75.17% | 13 | 28 | 66.21% |
| AMGN240510P00260000 | 2024-05-03 3:51PM EDT | 260.00 | 0.08 | 0.00 | 0.10 | -1.71 | -95.53% | 44 | 228 | 57.42% |
| AMGN240510P00262500 | 2024-05-03 9:30AM EDT | 262.50 | 2.39 | 0.01 | 0.72 | +0.14 | +6.22% | 2 | 37 | 73.14% |
| AMGN240510P00265000 | 2024-05-03 3:26PM EDT | 265.00 | 0.09 | 0.00 | 0.10 | -2.71 | -96.79% | 18 | 168 | 51.95% |
| AMGN240510P00267500 | 2024-05-03 9:32AM EDT | 267.50 | 1.05 | 0.01 | 0.68 | -2.45 | -70.00% | 5 | 33 | 65.72% |
| AMGN240510P00270000 | 2024-05-03 3:32PM EDT | 270.00 | 0.01 | 0.01 | 0.30 | -4.16 | -99.76% | 44 | 142 | 54.49% |
| AMGN240510P00272500 | 2024-05-03 3:13PM EDT | 272.50 | 0.13 | 0.02 | 0.15 | -4.94 | -97.44% | 4 | 21 | 51.17% |
| AMGN240510P00275000 | 2024-05-03 3:08PM EDT | 275.00 | 0.11 | 0.02 | 0.76 | -6.19 | -98.25% | 33 | 53 | 56.93% |
| AMGN240510P00277500 | 2024-05-03 1:45PM EDT | 277.50 | 0.04 | 0.02 | 0.25 | -7.27 | -99.45% | 9 | 66 | 49.22% |
| AMGN240510P00280000 | 2024-05-03 11:49AM EDT | 280.00 | 0.40 | 0.03 | 0.14 | -8.35 | -95.43% | 1 | 133 | 41.70% |
| AMGN240510P00282500 | 2024-05-03 9:30AM EDT | 282.50 | 3.15 | 0.04 | 0.71 | +3.15 | - | 2 | 7 | 53.37% |
| AMGN240510P00285000 | 2024-05-03 3:37PM EDT | 285.00 | 0.15 | 0.11 | 0.25 | -12.45 | -98.81% | 11 | 16 | 39.60% |
| AMGN240510P00287500 | 2024-05-03 11:25AM EDT | 287.50 | 0.16 | 0.07 | 0.51 | -14.24 | -98.89% | 3 | 12 | 42.29% |
| AMGN240510P00290000 | 2024-05-03 3:55PM EDT | 290.00 | 0.19 | 0.18 | 0.23 | -15.22 | -98.77% | 93 | 12 | 32.62% |
| AMGN240510P00292500 | 2024-05-03 12:07PM EDT | 292.50 | 0.32 | 0.12 | 0.44 | +0.32 | - | 10 | 0 | 33.84% |
| AMGN240510P00295000 | 2024-05-03 3:58PM EDT | 295.00 | 0.45 | 0.30 | 0.43 | -18.35 | -97.61% | 202 | 2 | 30.08% |
| AMGN240510P00297500 | 2024-05-03 3:49PM EDT | 297.50 | 0.60 | 0.52 | 0.62 | +0.60 | - | 73 | 0 | 29.20% |
| AMGN240510P00300000 | 2024-05-03 3:59PM EDT | 300.00 | 0.92 | 0.76 | 0.92 | -31.88 | -97.20% | 1,177 | 4 | 28.69% |
| AMGN240510P00302500 | 2024-05-03 3:50PM EDT | 302.50 | 1.48 | 1.19 | 1.33 | +1.48 | - | 128 | 0 | 28.10% |
| AMGN240510P00305000 | 2024-05-03 3:59PM EDT | 305.00 | 1.85 | 1.75 | 2.10 | +1.85 | - | 319 | 0 | 29.13% |
| AMGN240510P00307500 | 2024-05-03 3:59PM EDT | 307.50 | 2.65 | 2.46 | 2.70 | +2.65 | - | 214 | 0 | 27.50% |
| AMGN240510P00310000 | 2024-05-03 3:59PM EDT | 310.00 | 3.50 | 3.45 | 4.30 | -33.15 | -90.45% | 1,271 | 0 | 31.10% |
| AMGN240510P00312500 | 2024-05-03 4:00PM EDT | 312.50 | 4.90 | 4.65 | 5.60 | +4.90 | - | 274 | 0 | 31.34% |
| AMGN240510P00315000 | 2024-05-03 3:59PM EDT | 315.00 | 6.35 | 6.20 | 7.35 | +6.35 | - | 554 | 0 | 33.23% |
| AMGN240510P00317500 | 2024-05-03 3:49PM EDT | 317.50 | 8.70 | 6.95 | 8.80 | +8.70 | - | 70 | 0 | 32.00% |
| AMGN240510P00320000 | 2024-05-03 3:40PM EDT | 320.00 | 11.50 | 9.40 | 10.20 | +11.50 | - | 52 | 0 | 28.75% |
| AMGN240510P00322500 | 2024-05-03 12:39PM EDT | 322.50 | 9.70 | 11.15 | 13.85 | +9.70 | - | 5 | 0 | 42.43% |
| AMGN240510P00325000 | 2024-05-03 10:05AM EDT | 325.00 | 12.25 | 12.95 | 15.05 | +12.25 | - | 2 | 0 | 35.96% |
| AMGN240510P00330000 | 2024-05-03 9:30AM EDT | 330.00 | 15.50 | 17.55 | 20.75 | +15.50 | - | 1 | 0 | 50.53% |
| AMGN240510P00340000 | 2024-05-03 3:52PM EDT | 340.00 | 29.00 | 27.55 | 30.50 | +29.00 | - | 2 | 0 | 63.04% |
| AMGN240510P00375000 | 2024-05-03 9:34AM EDT | 375.00 | 60.65 | 62.35 | 64.80 | +60.65 | - | 1 | 0 | 94.92% |
© 2024 Yahoo. All rights reserved.