Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN260116C00130000 | 2024-06-21 10:17AM EDT | 130.00 | 180.40 | 188.00 | 193.00 | 0.00 | - | 1 | 7 | 48.59% |
| AMGN260116C00140000 | 2024-05-03 12:18PM EDT | 140.00 | 175.00 | 165.50 | 170.00 | 0.00 | - | 1 | 6 | 0.00% |
| AMGN260116C00150000 | 2024-05-22 1:08PM EDT | 150.00 | 166.00 | 158.00 | 162.50 | 0.00 | - | 1 | 7 | 0.00% |
| AMGN260116C00155000 | 2024-05-03 10:17AM EDT | 155.00 | 160.00 | 151.50 | 156.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMGN260116C00160000 | 2024-02-07 1:07PM EDT | 160.00 | 144.00 | 116.80 | 119.50 | 0.00 | - | 2 | 11 | 0.00% |
| AMGN260116C00170000 | 2024-06-21 2:23PM EDT | 170.00 | 143.75 | 150.00 | 155.00 | 0.00 | - | 2 | 11 | 40.06% |
| AMGN260116C00175000 | 2024-04-24 3:16PM EDT | 175.00 | 105.28 | 134.00 | 138.50 | 0.00 | - | 3 | 15 | 0.00% |
| AMGN260116C00180000 | 2024-05-03 9:52AM EDT | 180.00 | 137.05 | 129.00 | 134.00 | 0.00 | - | 1 | 7 | 0.00% |
| AMGN260116C00185000 | 2024-05-20 9:34AM EDT | 185.00 | 134.98 | 124.05 | 129.00 | 0.00 | - | 1 | 7 | 0.00% |
| AMGN260116C00190000 | 2024-04-15 10:26AM EDT | 190.00 | 88.62 | 127.00 | 131.00 | 0.00 | - | 6 | 7 | 25.42% |
| AMGN260116C00195000 | 2024-05-06 12:02PM EDT | 195.00 | 111.76 | 119.00 | 122.50 | 0.00 | - | 6 | 21 | 0.00% |
| AMGN260116C00200000 | 2024-06-20 11:42AM EDT | 200.00 | 114.15 | 123.80 | 127.90 | 0.00 | - | 4 | 51 | 35.91% |
| AMGN260116C00210000 | 2024-02-09 1:53PM EDT | 210.00 | 91.09 | 76.90 | 79.45 | 0.00 | - | 1 | 2 | 0.00% |
| AMGN260116C00220000 | 2024-06-21 12:31PM EDT | 220.00 | 101.00 | 107.60 | 111.45 | 0.00 | - | 1 | 22 | 34.54% |
| AMGN260116C00230000 | 2024-06-24 3:37PM EDT | 230.00 | 99.00 | 99.75 | 102.55 | 0.00 | - | 1 | 27 | 32.84% |
| AMGN260116C00240000 | 2024-06-25 11:24AM EDT | 240.00 | 96.25 | 92.05 | 95.00 | +4.13 | +4.48% | 2 | 30 | 32.37% |
| AMGN260116C00250000 | 2024-06-25 3:55PM EDT | 250.00 | 86.00 | 84.55 | 87.55 | +1.03 | +1.21% | 1 | 64 | 31.76% |
| AMGN260116C00260000 | 2024-06-25 11:24AM EDT | 260.00 | 81.85 | 77.50 | 80.30 | +18.70 | +29.61% | 2 | 42 | 31.10% |
| AMGN260116C00270000 | 2024-06-24 2:57PM EDT | 270.00 | 70.10 | 70.70 | 73.75 | 0.00 | - | 1 | 49 | 30.77% |
| AMGN260116C00280000 | 2024-06-14 11:44AM EDT | 280.00 | 52.00 | 64.25 | 67.10 | 0.00 | - | 1 | 92 | 30.14% |
| AMGN260116C00290000 | 2024-06-25 11:57AM EDT | 290.00 | 60.45 | 58.25 | 61.00 | +7.39 | +13.93% | 4 | 74 | 29.69% |
| AMGN260116C00300000 | 2024-06-24 10:59AM EDT | 300.00 | 50.35 | 52.70 | 55.90 | 0.00 | - | 1 | 157 | 29.70% |
| AMGN260116C00310000 | 2024-06-24 9:33AM EDT | 310.00 | 41.60 | 47.00 | 50.40 | 0.00 | - | 5 | 70 | 29.21% |
| AMGN260116C00320000 | 2024-06-25 10:39AM EDT | 320.00 | 46.69 | 42.35 | 45.00 | +4.97 | +11.91% | 1 | 156 | 28.59% |
| AMGN260116C00330000 | 2024-06-25 3:45PM EDT | 330.00 | 38.93 | 37.60 | 39.60 | +5.01 | +14.77% | 3 | 227 | 27.77% |
| AMGN260116C00340000 | 2024-06-25 3:42PM EDT | 340.00 | 34.72 | 33.45 | 35.70 | +2.12 | +6.50% | 5 | 28 | 27.70% |
| AMGN260116C00350000 | 2024-06-25 11:43AM EDT | 350.00 | 32.16 | 29.35 | 31.30 | +12.46 | +63.25% | 1 | 87 | 27.10% |
| AMGN260116C00360000 | 2024-06-24 9:30AM EDT | 360.00 | 26.50 | 25.80 | 28.00 | +6.70 | +33.84% | 1 | 138 | 27.01% |
| AMGN260116C00370000 | 2024-06-18 9:41AM EDT | 370.00 | 18.75 | 22.75 | 24.85 | 0.00 | - | 1 | 56 | 26.82% |
| AMGN260116C00380000 | 2024-06-25 3:42PM EDT | 380.00 | 21.12 | 19.70 | 21.35 | +4.00 | +23.36% | 5 | 49 | 26.21% |
| AMGN260116C00390000 | 2024-06-25 10:39AM EDT | 390.00 | 19.80 | 17.40 | 18.85 | +4.70 | +31.13% | 5 | 20 | 26.08% |
| AMGN260116C00400000 | 2024-06-25 11:43AM EDT | 400.00 | 16.43 | 15.05 | 16.35 | +2.43 | +17.36% | 1 | 79 | 25.77% |
| AMGN260116C00410000 | 2024-06-24 9:30AM EDT | 410.00 | 13.15 | 13.15 | 14.30 | 0.00 | - | 1 | 19 | 25.62% |
| AMGN260116C00420000 | 2024-06-25 2:43PM EDT | 420.00 | 11.95 | 10.80 | 12.50 | +1.95 | +19.50% | 8 | 5 | 25.49% |
| AMGN260116C00430000 | 2024-06-21 10:37AM EDT | 430.00 | 8.30 | 9.20 | 10.65 | 0.00 | - | 1 | 6 | 25.15% |
| AMGN260116C00440000 | 2024-06-13 1:50PM EDT | 440.00 | 5.35 | 7.45 | 9.55 | 0.00 | - | 3 | 4 | 25.31% |
| AMGN260116C00450000 | 2024-06-24 3:17PM EDT | 450.00 | 6.75 | 6.80 | 8.15 | 0.00 | - | 1 | 2 | 25.05% |
| AMGN260116C00460000 | 2024-06-24 3:29PM EDT | 460.00 | 5.60 | 5.75 | 6.90 | 0.00 | - | 10 | 17 | 24.78% |
| AMGN260116C00470000 | 2024-05-21 2:00PM EDT | 470.00 | 6.60 | 4.10 | 5.45 | 0.00 | - | - | 4 | 24.09% |
| AMGN260116C00480000 | 2024-06-25 1:54PM EDT | 480.00 | 5.15 | 4.05 | 5.25 | +0.95 | +22.62% | 11 | 127 | 24.73% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN260116P00130000 | 2024-06-24 9:46AM EDT | 130.00 | 1.07 | 0.30 | 2.21 | 0.00 | - | 1 | 192 | 43.52% |
| AMGN260116P00135000 | 2024-03-25 9:30AM EDT | 135.00 | 1.89 | 0.84 | 4.45 | 0.00 | - | 1 | 14 | 49.01% |
| AMGN260116P00140000 | 2024-05-03 12:09PM EDT | 140.00 | 1.45 | 0.55 | 2.84 | 0.00 | - | 1 | 14 | 42.50% |
| AMGN260116P00145000 | 2024-04-25 10:19AM EDT | 145.00 | 2.89 | 0.56 | 2.78 | 0.00 | - | 10 | 17 | 40.71% |
| AMGN260116P00150000 | 2024-05-30 3:45PM EDT | 150.00 | 2.04 | 0.62 | 2.79 | 0.00 | - | 1 | 19 | 39.21% |
| AMGN260116P00155000 | 2024-05-09 10:45AM EDT | 155.00 | 1.90 | 0.89 | 3.35 | 0.00 | - | 17 | 27 | 39.33% |
| AMGN260116P00160000 | 2024-04-17 3:15PM EDT | 160.00 | 4.95 | 1.03 | 3.90 | 0.00 | - | 3 | 52 | 39.25% |
| AMGN260116P00165000 | 2024-04-25 2:13PM EDT | 165.00 | 4.90 | 1.07 | 3.90 | 0.00 | - | 2 | 46 | 37.76% |
| AMGN260116P00170000 | 2024-05-06 10:06AM EDT | 170.00 | 4.00 | 1.34 | 4.40 | 0.00 | - | 3 | 40 | 37.45% |
| AMGN260116P00175000 | 2024-06-21 2:47PM EDT | 175.00 | 2.90 | 2.40 | 3.95 | 0.00 | - | 2 | 167 | 35.03% |
| AMGN260116P00180000 | 2024-05-09 12:17PM EDT | 180.00 | 4.03 | 3.10 | 4.30 | 0.00 | - | 1 | 62 | 34.41% |
| AMGN260116P00185000 | 2024-06-25 3:52PM EDT | 185.00 | 3.40 | 2.11 | 3.55 | -3.44 | -50.29% | 83 | 9 | 31.48% |
| AMGN260116P00190000 | 2024-06-20 2:32PM EDT | 190.00 | 4.20 | 2.78 | 3.90 | 0.00 | - | 1 | 31 | 30.94% |
| AMGN260116P00195000 | 2024-06-20 2:54PM EDT | 195.00 | 4.70 | 2.12 | 4.75 | 0.00 | - | 1 | 835 | 31.28% |
| AMGN260116P00200000 | 2024-06-20 3:39PM EDT | 200.00 | 5.90 | 4.00 | 4.85 | 0.00 | - | 1 | 85 | 30.17% |
| AMGN260116P00210000 | 2024-06-25 10:06AM EDT | 210.00 | 5.05 | 4.30 | 5.95 | -3.30 | -39.52% | 1 | 25 | 29.40% |
| AMGN260116P00220000 | 2024-06-20 2:05PM EDT | 220.00 | 6.26 | 5.35 | 7.15 | -1.74 | -21.75% | 2 | 128 | 28.54% |
| AMGN260116P00230000 | 2024-06-21 2:34PM EDT | 230.00 | 7.56 | 7.05 | 8.65 | -1.69 | -18.27% | 2 | 235 | 27.83% |
| AMGN260116P00240000 | 2024-05-30 10:47AM EDT | 240.00 | 13.85 | 8.90 | 10.30 | 0.00 | - | 10 | 164 | 27.06% |
| AMGN260116P00250000 | 2024-06-25 11:51AM EDT | 250.00 | 11.50 | 10.85 | 12.70 | -4.40 | -27.67% | 1 | 621 | 26.78% |
| AMGN260116P00260000 | 2024-06-18 11:15AM EDT | 260.00 | 13.30 | 13.05 | 14.65 | -3.10 | -18.90% | 1 | 93 | 25.82% |
| AMGN260116P00270000 | 2024-06-25 3:37PM EDT | 270.00 | 15.40 | 15.60 | 17.30 | -4.44 | -22.38% | 9 | 124 | 25.24% |
| AMGN260116P00280000 | 2024-06-25 10:24AM EDT | 280.00 | 18.15 | 18.45 | 20.15 | -4.57 | -20.11% | 3 | 180 | 24.57% |
| AMGN260116P00290000 | 2024-06-24 3:42PM EDT | 290.00 | 23.50 | 21.65 | 23.45 | 0.00 | - | 2 | 85 | 23.98% |
| AMGN260116P00300000 | 2024-06-24 3:40PM EDT | 300.00 | 27.20 | 25.50 | 27.20 | 0.00 | - | 3 | 46 | 23.45% |
| AMGN260116P00310000 | 2024-06-20 3:28PM EDT | 310.00 | 34.29 | 29.20 | 31.15 | 0.00 | - | 2 | 20 | 22.80% |
| AMGN260116P00320000 | 2024-06-25 2:30PM EDT | 320.00 | 34.60 | 34.00 | 35.00 | -6.95 | -16.73% | 1 | 119 | 21.83% |
| AMGN260116P00330000 | 2024-06-25 12:51PM EDT | 330.00 | 39.96 | 38.55 | 40.45 | -0.54 | -1.33% | 25 | 89 | 21.61% |
| AMGN260116P00340000 | 2024-02-07 10:46AM EDT | 340.00 | 55.38 | 71.40 | 73.40 | 0.00 | - | 2 | 4 | 38.44% |
| AMGN260116P00350000 | 2024-05-13 9:44AM EDT | 350.00 | 57.95 | 59.65 | 62.90 | 0.00 | - | 2 | 44 | 27.71% |
| AMGN260116P00360000 | 2024-05-17 2:05PM EDT | 360.00 | 61.50 | 67.50 | 71.50 | 0.00 | - | 1 | 1 | 28.83% |
| AMGN260116P00400000 | 2024-02-08 11:56AM EDT | 400.00 | 112.00 | 124.00 | 128.45 | 0.00 | - | - | 0 | 46.52% |
© 2024 Yahoo. All rights reserved.