Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240816C00175000 | 2024-06-18 3:44PM EDT | 175.00 | 132.25 | 143.80 | 147.35 | 0.00 | - | - | 10 | 90.55% |
| AMGN240816C00200000 | 2024-06-03 9:34AM EDT | 200.00 | 107.95 | 119.00 | 122.65 | 0.00 | - | 2 | 41 | 75.59% |
| AMGN240816C00220000 | 2024-05-16 11:37AM EDT | 220.00 | 96.68 | 78.90 | 82.65 | 0.00 | - | 1 | 6 | 0.00% |
| AMGN240816C00230000 | 2024-04-30 10:00AM EDT | 230.00 | 48.02 | 68.35 | 72.25 | 0.00 | - | 1 | 28 | 0.00% |
| AMGN240816C00235000 | 2024-06-18 2:49PM EDT | 235.00 | 73.75 | 84.45 | 88.05 | 0.00 | - | - | 13 | 56.32% |
| AMGN240816C00240000 | 2024-05-28 11:37AM EDT | 240.00 | 64.00 | 79.55 | 83.15 | 0.00 | - | 1 | 21 | 53.87% |
| AMGN240816C00250000 | 2024-06-13 10:23AM EDT | 250.00 | 49.86 | 70.40 | 72.50 | 0.00 | - | 1 | 386 | 53.86% |
| AMGN240816C00255000 | 2024-05-28 3:47PM EDT | 255.00 | 49.10 | 65.50 | 68.40 | 0.00 | - | 8 | 8 | 54.58% |
| AMGN240816C00260000 | 2024-05-23 9:55AM EDT | 260.00 | 53.82 | 49.05 | 52.50 | 0.00 | - | 8 | 546 | 0.00% |
| AMGN240816C00265000 | 2024-06-03 12:24PM EDT | 265.00 | 45.38 | 55.75 | 58.60 | 0.00 | - | 1 | 1 | 48.56% |
| AMGN240816C00270000 | 2024-06-18 2:26PM EDT | 270.00 | 40.00 | 50.90 | 53.75 | 0.00 | - | 2 | 162 | 45.70% |
| AMGN240816C00275000 | 2024-05-30 12:02PM EDT | 275.00 | 30.74 | 46.15 | 48.05 | 0.00 | - | 13 | 10 | 39.78% |
| AMGN240816C00280000 | 2024-06-24 3:54PM EDT | 280.00 | 41.04 | 41.35 | 43.50 | 0.00 | - | 51 | 159 | 38.04% |
| AMGN240816C00285000 | 2024-06-24 12:51PM EDT | 285.00 | 34.41 | 36.80 | 38.90 | 0.00 | - | 5 | 4 | 35.93% |
| AMGN240816C00290000 | 2024-06-24 3:43PM EDT | 290.00 | 31.65 | 33.00 | 34.80 | 0.00 | - | 10 | 515 | 35.07% |
| AMGN240816C00295000 | 2024-06-25 9:32AM EDT | 295.00 | 31.10 | 28.50 | 29.70 | 0.00 | - | 5 | 47 | 31.15% |
| AMGN240816C00300000 | 2024-06-25 3:47PM EDT | 300.00 | 25.20 | 24.25 | 25.70 | 0.00 | - | 12 | 828 | 29.99% |
| AMGN240816C00305000 | 2024-06-24 2:57PM EDT | 305.00 | 18.90 | 20.00 | 21.70 | 0.00 | - | 5 | 152 | 28.39% |
| AMGN240816C00310000 | 2024-06-25 3:54PM EDT | 310.00 | 17.50 | 17.20 | 18.00 | 0.00 | - | 56 | 858 | 27.05% |
| AMGN240816C00315000 | 2024-06-25 10:46AM EDT | 315.00 | 16.70 | 14.25 | 14.60 | 0.00 | - | 4 | 136 | 25.81% |
| AMGN240816C00320000 | 2024-06-25 3:55PM EDT | 320.00 | 11.45 | 11.50 | 11.75 | 0.00 | - | 245 | 655 | 25.13% |
| AMGN240816C00325000 | 2024-06-25 2:35PM EDT | 325.00 | 9.42 | 9.05 | 9.30 | 0.00 | - | 62 | 1,221 | 24.60% |
| AMGN240816C00330000 | 2024-06-25 3:42PM EDT | 330.00 | 7.25 | 6.95 | 7.25 | 0.00 | - | 168 | 2,120 | 24.22% |
| AMGN240816C00335000 | 2024-06-25 2:13PM EDT | 335.00 | 5.85 | 5.25 | 5.55 | 0.00 | - | 497 | 39 | 23.90% |
| AMGN240816C00340000 | 2024-06-25 3:30PM EDT | 340.00 | 4.25 | 3.25 | 4.20 | 0.00 | - | 63 | 1,758 | 23.71% |
| AMGN240816C00345000 | 2024-06-25 3:55PM EDT | 345.00 | 3.00 | 2.93 | 3.20 | 0.00 | - | 23 | 65 | 23.77% |
| AMGN240816C00350000 | 2024-06-25 3:25PM EDT | 350.00 | 2.37 | 1.88 | 2.59 | 0.00 | - | 683 | 1,391 | 24.43% |
| AMGN240816C00355000 | 2024-06-25 1:46PM EDT | 355.00 | 1.87 | 1.44 | 1.86 | 0.00 | - | 6 | 14 | 24.16% |
| AMGN240816C00360000 | 2024-06-25 1:14PM EDT | 360.00 | 1.44 | 1.04 | 2.17 | 0.00 | - | 51 | 1,662 | 27.54% |
| AMGN240816C00365000 | 2024-06-25 10:24AM EDT | 365.00 | 1.55 | 0.54 | 1.19 | 0.00 | - | 8 | 7 | 25.28% |
| AMGN240816C00370000 | 2024-06-25 2:44PM EDT | 370.00 | 0.80 | 0.77 | 0.90 | 0.00 | - | 3 | 263 | 25.48% |
| AMGN240816C00380000 | 2024-06-24 11:45AM EDT | 380.00 | 0.53 | 0.47 | 0.64 | 0.00 | - | 129 | 576 | 27.03% |
| AMGN240816C00390000 | 2024-05-06 9:30AM EDT | 390.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 122 | 12.50% |
| AMGN240816C00400000 | 2024-06-20 12:57PM EDT | 400.00 | 0.14 | 0.13 | 0.75 | 0.00 | - | 3 | 38 | 34.17% |
| AMGN240816C00410000 | 2024-02-08 2:20PM EDT | 410.00 | 0.50 | 0.02 | 1.54 | 0.00 | - | - | 3 | 42.85% |
| AMGN240816C00440000 | 2024-02-21 4:53PM EDT | 440.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | - | 4 | 45.26% |
| AMGN240816C00450000 | 2024-02-20 12:58PM EDT | 450.00 | 0.13 | 0.00 | 2.21 | 0.00 | - | - | 1 | 51.17% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240816P00145000 | 2024-03-01 11:46AM EDT | 145.00 | 0.11 | 0.00 | 0.23 | 0.00 | - | 6 | 11 | 82.23% |
| AMGN240816P00150000 | 2024-05-22 2:24PM EDT | 150.00 | 0.08 | 0.00 | 1.30 | 0.00 | - | 2 | 25 | 99.12% |
| AMGN240816P00175000 | 2024-04-24 10:02AM EDT | 175.00 | 0.34 | 0.00 | 2.19 | 0.00 | - | - | 2 | 88.23% |
| AMGN240816P00180000 | 2024-04-23 1:31PM EDT | 180.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| AMGN240816P00185000 | 2024-04-26 12:22PM EDT | 185.00 | 0.45 | 0.00 | 2.22 | 0.00 | - | 3 | 3 | 81.25% |
| AMGN240816P00190000 | 2024-04-15 1:23PM EDT | 190.00 | 1.05 | 0.00 | 1.25 | 0.00 | - | 10 | 12 | 70.41% |
| AMGN240816P00195000 | 2024-06-13 2:34PM EDT | 195.00 | 0.14 | 0.00 | 0.64 | 0.00 | - | 1 | 15 | 60.74% |
| AMGN240816P00200000 | 2024-06-06 12:01PM EDT | 200.00 | 0.30 | 0.05 | 1.43 | 0.00 | - | 100 | 204 | 66.11% |
| AMGN240816P00210000 | 2024-05-07 1:10PM EDT | 210.00 | 0.60 | 0.02 | 0.74 | 0.00 | - | 2 | 73 | 53.91% |
| AMGN240816P00220000 | 2024-06-24 1:00PM EDT | 220.00 | 0.15 | 0.05 | 0.74 | 0.00 | - | 2 | 466 | 54.32% |
| AMGN240816P00230000 | 2024-06-21 10:35AM EDT | 230.00 | 0.28 | 0.10 | 1.15 | 0.00 | - | 1 | 669 | 53.08% |
| AMGN240816P00240000 | 2024-06-21 10:47AM EDT | 240.00 | 0.33 | 0.10 | 0.75 | 0.00 | - | 6 | 320 | 43.46% |
| AMGN240816P00245000 | 2024-06-17 2:03PM EDT | 245.00 | 0.60 | 0.13 | 1.15 | 0.00 | - | 3 | 24 | 44.51% |
| AMGN240816P00250000 | 2024-06-24 3:48PM EDT | 250.00 | 0.43 | 0.25 | 0.85 | 0.00 | - | 1,004 | 1,399 | 39.17% |
| AMGN240816P00255000 | 2024-06-21 10:21AM EDT | 255.00 | 0.49 | 0.21 | 0.90 | 0.00 | - | 1 | 2 | 36.99% |
| AMGN240816P00260000 | 2024-06-25 1:04PM EDT | 260.00 | 0.53 | 0.32 | 0.74 | 0.00 | - | 1 | 450 | 33.01% |
| AMGN240816P00265000 | 2024-06-18 12:11PM EDT | 265.00 | 1.32 | 0.32 | 1.10 | 0.00 | - | 21 | 1,645 | 33.23% |
| AMGN240816P00270000 | 2024-06-25 3:51PM EDT | 270.00 | 0.80 | 0.55 | 0.85 | 0.00 | - | 3 | 1,819 | 28.83% |
| AMGN240816P00275000 | 2024-06-24 1:16PM EDT | 275.00 | 1.35 | 0.67 | 1.13 | 0.00 | - | 3 | 1,117 | 28.10% |
| AMGN240816P00280000 | 2024-06-25 3:42PM EDT | 280.00 | 1.34 | 1.17 | 1.40 | 0.00 | - | 41 | 784 | 26.91% |
| AMGN240816P00285000 | 2024-06-25 3:23PM EDT | 285.00 | 1.74 | 1.48 | 1.81 | 0.00 | - | 11 | 49 | 26.01% |
| AMGN240816P00290000 | 2024-06-25 1:19PM EDT | 290.00 | 2.13 | 1.89 | 2.38 | 0.00 | - | 7 | 335 | 25.29% |
| AMGN240816P00295000 | 2024-06-25 3:27PM EDT | 295.00 | 2.86 | 2.69 | 3.05 | 0.00 | - | 51 | 152 | 24.40% |
| AMGN240816P00300000 | 2024-06-25 3:27PM EDT | 300.00 | 3.76 | 3.70 | 4.00 | 0.00 | - | 16 | 582 | 23.78% |
| AMGN240816P00305000 | 2024-06-25 2:44PM EDT | 305.00 | 4.89 | 4.00 | 5.20 | 0.00 | - | 11 | 132 | 23.19% |
| AMGN240816P00310000 | 2024-06-25 3:40PM EDT | 310.00 | 6.60 | 6.55 | 6.80 | 0.00 | - | 20 | 394 | 22.86% |
| AMGN240816P00315000 | 2024-06-25 10:46AM EDT | 315.00 | 7.50 | 8.40 | 8.65 | 0.00 | - | 9 | 113 | 22.35% |
| AMGN240816P00320000 | 2024-06-25 3:40PM EDT | 320.00 | 10.75 | 10.40 | 11.95 | 0.00 | - | 70 | 200 | 24.12% |
| AMGN240816P00325000 | 2024-06-25 10:19AM EDT | 325.00 | 10.30 | 13.30 | 13.60 | 0.00 | - | 3 | 60 | 21.68% |
| AMGN240816P00330000 | 2024-06-24 1:39PM EDT | 330.00 | 19.84 | 16.40 | 16.60 | 0.00 | - | 1 | 211 | 21.27% |
| AMGN240816P00340000 | 2024-06-24 1:39PM EDT | 340.00 | 27.61 | 22.55 | 24.40 | 0.00 | - | 1 | 1 | 22.44% |
| AMGN240816P00350000 | 2024-05-16 12:09PM EDT | 350.00 | 36.85 | 49.70 | 53.65 | 0.00 | - | 46 | 0 | 68.03% |
© 2024 Yahoo. All rights reserved.