Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240719C00145000 | 2024-02-07 4:39PM EDT | 145.00 | 153.55 | 128.35 | 132.00 | 0.00 | - | - | 0 | 0.00% |
| AMGN240719C00155000 | 2024-02-07 3:50PM EDT | 155.00 | 145.60 | 118.50 | 122.25 | 0.00 | - | - | 0 | 0.00% |
| AMGN240719C00175000 | 2024-04-19 11:57AM EDT | 175.00 | 91.92 | 137.00 | 140.55 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN240719C00180000 | 2024-04-18 12:14PM EDT | 180.00 | 85.54 | 132.00 | 135.60 | 0.00 | - | 9 | 9 | 0.00% |
| AMGN240719C00200000 | 2024-04-23 10:18AM EDT | 200.00 | 73.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN240719C00205000 | 2024-02-07 3:43PM EDT | 205.00 | 97.00 | 69.85 | 73.55 | 0.00 | - | - | 7 | 0.00% |
| AMGN240719C00210000 | 2024-03-07 4:53PM EDT | 210.00 | 65.94 | 61.00 | 64.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMGN240719C00215000 | 2024-02-07 4:26PM EDT | 215.00 | 85.35 | 62.00 | 63.65 | 0.00 | - | - | 13 | 0.00% |
| AMGN240719C00220000 | 2024-04-24 1:04PM EDT | 220.00 | 55.71 | 86.05 | 89.60 | 0.00 | - | 1 | 3 | 0.00% |
| AMGN240719C00225000 | 2024-04-09 10:13AM EDT | 225.00 | 48.95 | 87.00 | 90.35 | 0.00 | - | 1 | 8 | 0.00% |
| AMGN240719C00230000 | 2024-05-03 9:39AM EDT | 230.00 | 85.12 | 75.50 | 79.10 | 0.00 | - | 1 | 404 | 0.00% |
| AMGN240719C00235000 | 2024-06-11 9:38AM EDT | 235.00 | 68.66 | 83.20 | 86.80 | 0.00 | - | 3 | 7 | 66.85% |
| AMGN240719C00240000 | 2024-05-31 2:58PM EDT | 240.00 | 65.75 | 78.30 | 81.85 | 0.00 | - | 1 | 12 | 64.18% |
| AMGN240719C00245000 | 2024-03-19 1:55PM EDT | 245.00 | 34.15 | 25.30 | 28.00 | 0.00 | - | 4 | 76 | 0.00% |
| AMGN240719C00250000 | 2024-06-10 10:06AM EDT | 250.00 | 54.64 | 68.50 | 71.85 | 0.00 | - | 2 | 22 | 57.84% |
| AMGN240719C00255000 | 2024-05-15 2:47PM EDT | 255.00 | 65.16 | 43.20 | 46.60 | 0.00 | - | 1 | 10 | 0.00% |
| AMGN240719C00260000 | 2024-06-14 1:17PM EDT | 260.00 | 40.37 | 58.70 | 61.85 | 0.00 | - | 4 | 87 | 51.32% |
| AMGN240719C00265000 | 2024-06-21 1:44PM EDT | 265.00 | 46.45 | 53.95 | 56.30 | 0.00 | - | 12 | 305 | 56.64% |
| AMGN240719C00270000 | 2024-06-17 11:03AM EDT | 270.00 | 32.86 | 49.55 | 51.85 | 0.00 | - | 7 | 210 | 56.13% |
| AMGN240719C00275000 | 2024-06-25 1:07PM EDT | 275.00 | 45.15 | 43.75 | 47.00 | +0.73 | +1.64% | 2 | 380 | 52.54% |
| AMGN240719C00280000 | 2024-06-25 3:44PM EDT | 280.00 | 41.35 | 39.50 | 42.50 | +1.91 | +4.84% | 64 | 1,579 | 50.80% |
| AMGN240719C00285000 | 2024-06-25 10:16AM EDT | 285.00 | 41.25 | 34.45 | 37.20 | +9.45 | +29.72% | 2 | 507 | 44.51% |
| AMGN240719C00290000 | 2024-06-25 10:40AM EDT | 290.00 | 35.49 | 30.20 | 31.75 | +5.99 | +20.31% | 3 | 310 | 37.54% |
| AMGN240719C00295000 | 2024-06-25 12:40PM EDT | 295.00 | 26.18 | 25.50 | 26.60 | +2.18 | +9.08% | 10 | 968 | 32.24% |
| AMGN240719C00300000 | 2024-06-25 3:41PM EDT | 300.00 | 21.95 | 21.25 | 22.00 | +2.65 | +13.73% | 26 | 897 | 29.48% |
| AMGN240719C00305000 | 2024-06-25 11:43AM EDT | 305.00 | 17.30 | 16.85 | 17.50 | +1.83 | +11.83% | 5 | 849 | 26.61% |
| AMGN240719C00310000 | 2024-06-25 12:23PM EDT | 310.00 | 14.42 | 12.90 | 13.40 | +2.97 | +25.94% | 33 | 1,336 | 24.50% |
| AMGN240719C00315000 | 2024-06-25 3:54PM EDT | 315.00 | 9.58 | 9.50 | 9.80 | +1.31 | +15.84% | 155 | 1,715 | 22.96% |
| AMGN240719C00320000 | 2024-06-25 3:19PM EDT | 320.00 | 6.68 | 6.55 | 6.80 | +0.68 | +11.33% | 409 | 2,470 | 21.83% |
| AMGN240719C00325000 | 2024-06-25 3:55PM EDT | 325.00 | 4.30 | 4.30 | 4.50 | +0.80 | +22.86% | 442 | 1,252 | 21.18% |
| AMGN240719C00330000 | 2024-06-25 3:55PM EDT | 330.00 | 2.66 | 2.66 | 2.82 | +0.52 | +24.30% | 541 | 1,558 | 20.73% |
| AMGN240719C00335000 | 2024-06-25 3:56PM EDT | 335.00 | 1.59 | 1.60 | 1.72 | +0.18 | +12.77% | 181 | 1,612 | 20.64% |
| AMGN240719C00340000 | 2024-06-25 3:21PM EDT | 340.00 | 1.05 | 0.96 | 1.09 | +0.27 | +34.62% | 1,031 | 610 | 21.13% |
| AMGN240719C00345000 | 2024-06-25 2:05PM EDT | 345.00 | 0.66 | 0.59 | 0.74 | +0.12 | +22.22% | 242 | 375 | 22.07% |
| AMGN240719C00350000 | 2024-06-25 3:51PM EDT | 350.00 | 0.45 | 0.41 | 0.48 | +0.11 | +32.35% | 43 | 652 | 22.73% |
| AMGN240719C00355000 | 2024-06-25 2:14PM EDT | 355.00 | 0.33 | 0.24 | 0.42 | +0.08 | +32.00% | 8 | 110 | 24.73% |
| AMGN240719C00360000 | 2024-06-24 2:46PM EDT | 360.00 | 0.23 | 0.14 | 0.45 | 0.00 | - | 5 | 177 | 27.66% |
| AMGN240719C00365000 | 2024-05-10 3:22PM EDT | 365.00 | 0.47 | 0.08 | 0.78 | 0.00 | - | 3 | 99 | 33.75% |
| AMGN240719C00370000 | 2024-06-03 10:13AM EDT | 370.00 | 0.33 | 0.09 | 0.45 | 0.00 | - | 3 | 1,638 | 32.59% |
| AMGN240719C00375000 | 2024-06-11 12:54PM EDT | 375.00 | 0.15 | 0.01 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| AMGN240719C00380000 | 2024-06-24 12:31PM EDT | 380.00 | 0.12 | 0.01 | 0.24 | 0.00 | - | 2 | 208 | 33.55% |
| AMGN240719C00390000 | 2024-02-07 3:53PM EDT | 390.00 | 0.73 | 0.03 | 1.54 | 0.00 | - | 7 | 9 | 53.35% |
| AMGN240719C00400000 | 2024-05-02 10:08AM EDT | 400.00 | 0.01 | 0.05 | 0.70 | 0.00 | - | 2 | 16 | 49.66% |
| AMGN240719C00410000 | 2024-06-17 12:13PM EDT | 410.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 5 | 13 | 49.07% |
| AMGN240719C00420000 | 2024-05-08 1:39PM EDT | 420.00 | 0.02 | 0.00 | 1.36 | 0.00 | - | 2 | 8 | 57.76% |
| AMGN240719C00430000 | 2024-01-30 3:06PM EDT | 430.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240719P00135000 | 2024-05-28 2:05PM EDT | 135.00 | 0.13 | 0.00 | 0.32 | 0.00 | - | 3 | 58 | 136.13% |
| AMGN240719P00140000 | 2024-02-14 10:30AM EDT | 140.00 | 0.34 | 0.00 | 0.41 | 0.00 | - | 14 | 13 | 134.77% |
| AMGN240719P00145000 | 2023-12-08 11:01AM EDT | 145.00 | 0.54 | 0.00 | 2.34 | 0.00 | - | - | 40 | 167.33% |
| AMGN240719P00150000 | 2024-06-20 3:31PM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 50.00% |
| AMGN240719P00155000 | 2023-12-08 10:40AM EDT | 155.00 | 0.64 | 0.00 | 2.41 | 0.00 | - | 80 | 0 | 155.42% |
| AMGN240719P00160000 | 2024-04-17 9:30AM EDT | 160.00 | 0.27 | 0.00 | 1.70 | 0.00 | - | 6 | 81 | 140.53% |
| AMGN240719P00165000 | 2023-12-08 11:01AM EDT | 165.00 | 0.92 | 0.00 | 2.51 | 0.00 | - | 240 | 0 | 144.53% |
| AMGN240719P00170000 | 2024-06-11 9:30AM EDT | 170.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | 20 | 29 | 123.44% |
| AMGN240719P00175000 | 2023-11-29 4:36PM EDT | 175.00 | 1.15 | 0.00 | 0.69 | 0.00 | - | - | 2 | 108.01% |
| AMGN240719P00180000 | 2024-05-06 1:52PM EDT | 180.00 | 0.12 | 0.00 | 1.89 | 0.00 | - | 2 | 67 | 121.29% |
| AMGN240719P00185000 | 2024-05-24 10:25AM EDT | 185.00 | 0.10 | 0.00 | 0.78 | 0.00 | - | 1 | 1 | 100.78% |
| AMGN240719P00190000 | 2024-05-16 9:45AM EDT | 190.00 | 0.15 | 0.00 | 1.31 | 0.00 | - | 1 | 226 | 104.44% |
| AMGN240719P00195000 | 2023-12-12 12:41PM EDT | 195.00 | 1.60 | 0.09 | 1.10 | 0.00 | - | 1 | 1 | 98.29% |
| AMGN240719P00200000 | 2024-06-24 11:55AM EDT | 200.00 | 0.05 | 0.00 | 1.01 | 0.00 | - | 2 | 204 | 91.41% |
| AMGN240719P00205000 | 2024-06-05 3:48PM EDT | 205.00 | 0.12 | 0.00 | 1.27 | 0.00 | - | 1 | 26 | 90.48% |
| AMGN240719P00210000 | 2024-06-24 10:27AM EDT | 210.00 | 0.05 | 0.00 | 0.49 | 0.00 | - | 1 | 133 | 74.51% |
| AMGN240719P00215000 | 2024-05-15 12:14PM EDT | 215.00 | 0.30 | 0.00 | 2.17 | 0.00 | - | 2 | 40 | 90.33% |
| AMGN240719P00220000 | 2024-05-17 9:30AM EDT | 220.00 | 0.30 | 0.00 | 0.43 | 0.00 | - | 4 | 283 | 65.92% |
| AMGN240719P00225000 | 2024-06-17 11:23AM EDT | 225.00 | 0.15 | 0.00 | 1.29 | 0.00 | - | 4 | 39 | 73.97% |
| AMGN240719P00230000 | 2024-06-24 3:31PM EDT | 230.00 | 0.04 | 0.00 | 0.64 | 0.00 | - | 2 | 995 | 62.40% |
| AMGN240719P00235000 | 2024-06-21 3:21PM EDT | 235.00 | 0.10 | 0.00 | 1.03 | 0.00 | - | 1 | 340 | 63.53% |
| AMGN240719P00240000 | 2024-06-25 3:26PM EDT | 240.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 49 | 171 | 43.36% |
| AMGN240719P00245000 | 2024-06-10 3:23PM EDT | 245.00 | 0.18 | 0.01 | 1.05 | 0.00 | - | 1 | 221 | 56.35% |
| AMGN240719P00250000 | 2024-06-25 3:26PM EDT | 250.00 | 0.10 | 0.05 | 2.15 | -0.07 | -41.18% | 7 | 464 | 60.84% |
| AMGN240719P00255000 | 2024-06-24 3:30PM EDT | 255.00 | 0.07 | 0.04 | 1.34 | 0.00 | - | 414 | 1,519 | 51.61% |
| AMGN240719P00260000 | 2024-06-25 3:26PM EDT | 260.00 | 0.12 | 0.05 | 1.36 | -0.01 | -7.69% | 2 | 937 | 55.49% |
| AMGN240719P00265000 | 2024-06-24 3:48PM EDT | 265.00 | 0.10 | 0.01 | 1.37 | 0.00 | - | 14 | 481 | 51.49% |
| AMGN240719P00270000 | 2024-06-25 12:49PM EDT | 270.00 | 0.31 | 0.10 | 0.28 | +0.10 | +47.62% | 20 | 317 | 34.30% |
| AMGN240719P00275000 | 2024-06-24 11:45AM EDT | 275.00 | 0.19 | 0.02 | 0.50 | 0.00 | - | 4 | 525 | 34.60% |
| AMGN240719P00280000 | 2024-06-25 12:52PM EDT | 280.00 | 0.26 | 0.15 | 0.60 | +0.04 | +18.18% | 10 | 1,115 | 32.37% |
| AMGN240719P00285000 | 2024-06-25 3:55PM EDT | 285.00 | 0.31 | 0.21 | 0.44 | -0.01 | -3.12% | 29 | 526 | 27.00% |
| AMGN240719P00290000 | 2024-06-25 3:55PM EDT | 290.00 | 0.41 | 0.40 | 0.45 | -0.04 | -8.89% | 24 | 2,211 | 23.76% |
| AMGN240719P00295000 | 2024-06-25 3:45PM EDT | 295.00 | 0.60 | 0.60 | 0.66 | -0.09 | -13.04% | 47 | 1,478 | 22.27% |
| AMGN240719P00300000 | 2024-06-25 3:45PM EDT | 300.00 | 1.01 | 0.93 | 1.03 | +0.01 | +1.00% | 94 | 1,531 | 21.08% |
| AMGN240719P00305000 | 2024-06-25 2:19PM EDT | 305.00 | 1.48 | 1.49 | 1.66 | -0.20 | -11.90% | 1,169 | 1,538 | 20.17% |
| AMGN240719P00310000 | 2024-06-25 3:55PM EDT | 310.00 | 2.67 | 2.32 | 2.69 | -0.12 | -4.30% | 79 | 1,086 | 19.51% |
| AMGN240719P00315000 | 2024-06-25 3:54PM EDT | 315.00 | 4.06 | 4.00 | 4.20 | -0.75 | -15.59% | 34 | 603 | 18.85% |
| AMGN240719P00320000 | 2024-06-25 3:52PM EDT | 320.00 | 6.00 | 6.05 | 6.30 | -2.38 | -28.40% | 55 | 141 | 18.20% |
| AMGN240719P00325000 | 2024-06-25 2:23PM EDT | 325.00 | 8.15 | 8.75 | 9.10 | -14.80 | -64.49% | 80 | 2 | 17.66% |
| AMGN240719P00330000 | 2024-06-25 1:50PM EDT | 330.00 | 11.95 | 11.35 | 12.65 | -20.30 | -62.95% | 10 | 7 | 17.49% |
| AMGN240719P00335000 | 2024-06-25 1:50PM EDT | 335.00 | 15.90 | 15.95 | 17.80 | -17.00 | -51.67% | 2 | 0 | 22.36% |
| AMGN240719P00340000 | 2024-06-25 11:12AM EDT | 340.00 | 17.70 | 20.35 | 22.75 | -48.26 | -73.17% | 5 | 0 | 26.09% |
| AMGN240719P00375000 | 2024-05-03 9:30AM EDT | 375.00 | 60.00 | 67.30 | 71.50 | 0.00 | - | 1 | 0 | 98.10% |
© 2024 Yahoo. All rights reserved.