Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN241220C00150000 | 2024-06-18 9:45AM EDT | 150.00 | 156.70 | 162.00 | 165.95 | 0.00 | - | - | 1 | 61.49% |
| AMGN241220C00250000 | 2024-06-25 9:59AM EDT | 250.00 | 78.64 | 67.20 | 70.95 | +78.64 | - | - | 1 | 38.98% |
| AMGN241220C00280000 | 2024-06-27 9:30AM EDT | 280.00 | 44.28 | 43.60 | 46.95 | +44.28 | - | - | 1 | 34.22% |
| AMGN241220C00290000 | 2024-06-18 10:55AM EDT | 290.00 | 33.55 | 37.10 | 40.30 | 0.00 | - | - | 6 | 33.48% |
| AMGN241220C00300000 | 2024-06-28 10:52AM EDT | 300.00 | 34.40 | 31.10 | 34.20 | +6.65 | +23.96% | 1 | 12 | 32.79% |
| AMGN241220C00310000 | 2024-06-27 3:23PM EDT | 310.00 | 27.50 | 25.45 | 27.70 | 0.00 | - | 3 | 29 | 31.00% |
| AMGN241220C00320000 | 2024-06-25 12:57PM EDT | 320.00 | 26.35 | 20.80 | 23.40 | 0.00 | - | 7 | 36 | 31.15% |
| AMGN241220C00330000 | 2024-06-28 11:44AM EDT | 330.00 | 18.13 | 17.15 | 19.40 | -0.07 | -0.38% | 1 | 37 | 30.98% |
| AMGN241220C00340000 | 2024-06-28 2:38PM EDT | 340.00 | 14.40 | 12.40 | 14.95 | -0.05 | -0.35% | 14 | 13 | 29.61% |
| AMGN241220C00350000 | 2024-06-28 3:36PM EDT | 350.00 | 10.55 | 10.15 | 12.50 | -0.82 | -7.21% | 3 | 407 | 30.05% |
| AMGN241220C00360000 | 2024-06-25 2:39PM EDT | 360.00 | 10.75 | 7.75 | 9.80 | 0.00 | - | 13 | 17 | 29.57% |
| AMGN241220C00370000 | 2024-06-28 10:51AM EDT | 370.00 | 6.95 | 5.85 | 7.95 | +6.95 | - | 1 | 7 | 29.70% |
| AMGN241220C00380000 | 2024-06-28 11:05AM EDT | 380.00 | 5.50 | 3.10 | 6.40 | +5.50 | - | 1 | 1 | 29.79% |
| AMGN241220C00390000 | 2024-06-24 11:31AM EDT | 390.00 | 4.60 | 2.06 | 4.80 | 0.00 | - | 3 | 13 | 29.25% |
| AMGN241220C00400000 | 2024-06-27 3:57PM EDT | 400.00 | 3.00 | 2.01 | 3.60 | 0.00 | - | 6 | 9 | 28.88% |
| AMGN241220C00410000 | 2024-06-27 11:06AM EDT | 410.00 | 2.30 | 0.83 | 3.50 | +2.30 | - | - | 1 | 30.61% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN241220P00210000 | 2024-06-24 11:32AM EDT | 210.00 | 1.15 | 0.28 | 2.45 | +1.15 | - | - | 2 | 40.46% |
| AMGN241220P00220000 | 2024-06-26 1:54PM EDT | 220.00 | 1.34 | 0.44 | 2.85 | +1.34 | - | - | 23 | 38.03% |
| AMGN241220P00230000 | 2024-06-26 1:54PM EDT | 230.00 | 1.97 | 0.60 | 3.40 | +1.97 | - | - | 11 | 35.88% |
| AMGN241220P00240000 | 2024-06-26 1:54PM EDT | 240.00 | 2.60 | 1.04 | 4.30 | 0.00 | - | 11 | 12 | 34.38% |
| AMGN241220P00250000 | 2024-06-26 3:59PM EDT | 250.00 | 3.40 | 2.21 | 5.55 | 0.00 | - | 3 | 5 | 33.20% |
| AMGN241220P00260000 | 2024-06-26 3:23PM EDT | 260.00 | 5.15 | 3.65 | 6.55 | 0.00 | - | 1 | 8 | 31.03% |
| AMGN241220P00270000 | 2024-06-27 3:40PM EDT | 270.00 | 7.15 | 6.35 | 9.00 | 0.00 | - | 2 | 36 | 30.90% |
| AMGN241220P00280000 | 2024-06-28 2:58PM EDT | 280.00 | 10.25 | 8.80 | 10.20 | +0.59 | +6.11% | 18 | 64 | 28.17% |
| AMGN241220P00290000 | 2024-06-26 10:43AM EDT | 290.00 | 11.80 | 11.35 | 14.50 | 0.00 | - | 2 | 51 | 29.17% |
| AMGN241220P00300000 | 2024-06-28 2:44PM EDT | 300.00 | 17.20 | 15.10 | 17.95 | +1.52 | +9.69% | 17 | 142 | 28.18% |
| AMGN241220P00310000 | 2024-06-28 10:26AM EDT | 310.00 | 19.60 | 19.45 | 22.20 | -0.50 | -2.49% | 12 | 112 | 27.43% |
| AMGN241220P00320000 | 2024-06-24 3:54PM EDT | 320.00 | 23.50 | 24.55 | 27.20 | +23.50 | - | - | 10 | 26.80% |
| AMGN241220P00330000 | 2024-06-25 10:39AM EDT | 330.00 | 25.81 | 30.20 | 33.35 | +25.81 | - | - | 1 | 26.74% |
| AMGN241220P00340000 | 2024-06-26 3:55PM EDT | 340.00 | 38.00 | 36.60 | 39.80 | +38.00 | - | - | 2 | 26.29% |
© 2024 Yahoo. All rights reserved.