Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN250321C00200000 | 2024-05-07 12:52PM EDT | 200.00 | 104.22 | 108.90 | 112.80 | 0.00 | - | - | 1 | 0.00% |
| AMGN250321C00210000 | 2024-05-16 12:42PM EDT | 210.00 | 111.47 | 92.50 | 96.00 | 0.00 | - | - | 1 | 0.00% |
| AMGN250321C00220000 | 2024-05-21 1:52PM EDT | 220.00 | 100.70 | 94.75 | 98.20 | 0.00 | - | 2 | 1 | 0.00% |
| AMGN250321C00230000 | 2024-05-08 1:32PM EDT | 230.00 | 82.60 | 83.55 | 84.95 | 0.00 | - | 1 | 1 | 0.00% |
| AMGN250321C00240000 | 2024-05-09 3:30PM EDT | 240.00 | 83.68 | 75.35 | 76.90 | 0.00 | - | 1 | 3 | 0.00% |
| AMGN250321C00250000 | 2024-06-13 3:23PM EDT | 250.00 | 61.55 | 77.70 | 79.55 | 0.00 | - | 2 | 22 | 35.50% |
| AMGN250321C00260000 | 2024-06-13 3:23PM EDT | 260.00 | 54.10 | 69.45 | 71.30 | 0.00 | - | 2 | 11 | 34.15% |
| AMGN250321C00270000 | 2024-06-14 11:40AM EDT | 270.00 | 47.65 | 61.70 | 63.60 | 0.00 | - | - | 1 | 33.17% |
| AMGN250321C00280000 | 2024-06-24 11:51AM EDT | 280.00 | 52.40 | 54.50 | 56.15 | 0.00 | - | 20 | 30 | 32.11% |
| AMGN250321C00290000 | 2024-06-24 3:00PM EDT | 290.00 | 46.77 | 47.70 | 49.35 | 0.00 | - | 2 | 9 | 31.37% |
| AMGN250321C00300000 | 2024-06-24 3:15PM EDT | 300.00 | 40.34 | 41.40 | 43.35 | 0.00 | - | 5 | 110 | 31.01% |
| AMGN250321C00310000 | 2024-06-25 3:56PM EDT | 310.00 | 36.80 | 35.70 | 37.45 | +3.10 | +9.20% | 14 | 81 | 30.31% |
| AMGN250321C00320000 | 2024-06-25 10:06AM EDT | 320.00 | 33.75 | 30.55 | 32.10 | +5.10 | +17.80% | 1 | 39 | 29.71% |
| AMGN250321C00330000 | 2024-06-24 12:39PM EDT | 330.00 | 24.52 | 25.85 | 27.05 | 0.00 | - | 44 | 64 | 28.95% |
| AMGN250321C00340000 | 2024-06-25 3:55PM EDT | 340.00 | 22.20 | 21.45 | 22.80 | +6.15 | +38.32% | 1 | 9 | 28.49% |
| AMGN250321C00350000 | 2024-06-25 12:47PM EDT | 350.00 | 18.91 | 17.95 | 19.25 | +5.96 | +46.02% | 1 | 20 | 28.26% |
| AMGN250321C00360000 | 2024-06-24 3:57PM EDT | 360.00 | 15.00 | 14.55 | 15.95 | 0.00 | - | 1 | 11 | 27.86% |
| AMGN250321C00370000 | 2024-06-24 2:23PM EDT | 370.00 | 11.40 | 12.00 | 13.00 | 0.00 | - | 2 | 74 | 27.38% |
| AMGN250321C00380000 | 2024-06-12 2:20PM EDT | 380.00 | 6.54 | 9.40 | 10.95 | 0.00 | - | 16 | 18 | 27.45% |
| AMGN250321C00390000 | 2024-06-12 1:40PM EDT | 390.00 | 5.00 | 7.35 | 8.85 | 0.00 | - | 1 | 7 | 27.11% |
| AMGN250321C00400000 | 2024-06-24 3:54PM EDT | 400.00 | 6.38 | 5.90 | 7.00 | 0.00 | - | 1 | 30 | 26.67% |
| AMGN250321C00410000 | 2024-06-25 11:29AM EDT | 410.00 | 6.30 | 4.75 | 5.75 | -0.69 | -9.87% | 3 | 1 | 26.66% |
| AMGN250321C00440000 | 2024-06-11 9:30AM EDT | 440.00 | 1.81 | 2.12 | 2.98 | 0.00 | - | - | 1 | 26.35% |
| AMGN250321C00450000 | 2024-06-25 2:38PM EDT | 450.00 | 1.98 | 1.69 | 2.53 | +0.53 | +36.55% | 24 | 1 | 26.64% |
| AMGN250321C00460000 | 2024-06-11 9:30AM EDT | 460.00 | 1.17 | 1.25 | 2.03 | 0.00 | - | 1 | 7 | 26.59% |
| AMGN250321C00470000 | 2024-06-17 12:23PM EDT | 470.00 | 0.64 | 0.76 | 3.15 | 0.00 | - | 1 | 493 | 30.57% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN250321P00135000 | 2024-05-30 3:19PM EDT | 135.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 47.19% |
| AMGN250321P00185000 | 2024-06-25 3:04PM EDT | 185.00 | 0.80 | 0.00 | 1.62 | -1.11 | -58.12% | 1 | 27 | 38.43% |
| AMGN250321P00195000 | 2024-06-14 12:56PM EDT | 195.00 | 2.00 | 0.00 | 3.10 | 0.00 | - | 1 | 33 | 40.76% |
| AMGN250321P00200000 | 2024-05-29 12:47PM EDT | 200.00 | 3.15 | 0.00 | 3.25 | 0.00 | - | 3 | 30 | 39.50% |
| AMGN250321P00210000 | 2024-06-21 10:25AM EDT | 210.00 | 2.15 | 0.00 | 3.75 | 0.00 | - | 1 | 7 | 37.51% |
| AMGN250321P00220000 | 2024-06-21 3:22PM EDT | 220.00 | 2.93 | 1.27 | 3.25 | 0.00 | - | 2 | 35 | 32.90% |
| AMGN250321P00230000 | 2024-06-24 10:39AM EDT | 230.00 | 3.70 | 2.74 | 3.65 | 0.00 | - | 3 | 25 | 30.75% |
| AMGN250321P00240000 | 2024-06-24 3:30PM EDT | 240.00 | 4.60 | 3.10 | 4.65 | 0.00 | - | 16 | 161 | 29.74% |
| AMGN250321P00250000 | 2024-06-25 11:25AM EDT | 250.00 | 5.35 | 5.10 | 6.05 | -0.35 | -6.14% | 5 | 119 | 29.05% |
| AMGN250321P00260000 | 2024-06-25 2:40PM EDT | 260.00 | 7.10 | 6.75 | 7.55 | -0.50 | -6.58% | 17 | 134 | 28.05% |
| AMGN250321P00270000 | 2024-06-25 3:56PM EDT | 270.00 | 8.73 | 8.60 | 9.70 | -1.53 | -14.91% | 3 | 74 | 27.52% |
| AMGN250321P00280000 | 2024-06-24 3:54PM EDT | 280.00 | 11.87 | 11.00 | 12.15 | 0.00 | - | 90 | 196 | 26.84% |
| AMGN250321P00290000 | 2024-06-25 3:56PM EDT | 290.00 | 14.45 | 13.95 | 15.05 | -3.15 | -17.90% | 1 | 122 | 26.18% |
| AMGN250321P00300000 | 2024-06-24 11:34AM EDT | 300.00 | 19.20 | 17.35 | 18.55 | 0.00 | - | 4 | 69 | 25.64% |
| AMGN250321P00310000 | 2024-06-24 1:49PM EDT | 310.00 | 23.40 | 21.35 | 22.70 | 0.00 | - | 2 | 54 | 25.21% |
| AMGN250321P00320000 | 2024-06-25 11:39AM EDT | 320.00 | 25.03 | 25.85 | 27.00 | -5.72 | -18.60% | 10 | 46 | 24.40% |
| AMGN250321P00330000 | 2024-06-18 10:59AM EDT | 330.00 | 40.10 | 30.85 | 32.20 | 0.00 | - | 12 | 15 | 23.90% |
| AMGN250321P00340000 | 2024-06-14 1:21PM EDT | 340.00 | 49.45 | 36.40 | 37.80 | 0.00 | - | 2 | 1 | 23.24% |
| AMGN250321P00350000 | 2024-05-08 11:51AM EDT | 350.00 | 55.80 | 52.00 | 53.75 | 0.00 | - | - | 1 | 31.86% |
| AMGN250321P00370000 | 2024-06-13 3:25PM EDT | 370.00 | 73.25 | 56.00 | 58.55 | 0.00 | - | 2 | 1 | 21.79% |
© 2024 Yahoo. All rights reserved.