Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240426C00255000 | 2024-04-18 3:16PM EDT | 255.00 | 9.53 | 13.35 | 15.20 | 0.00 | - | 1 | 1 | 92.68% |
| AMGN240426C00257500 | 2024-04-12 3:32PM EDT | 257.50 | 12.45 | 10.40 | 13.25 | 0.00 | - | 4 | 3 | 96.97% |
| AMGN240426C00260000 | 2024-04-24 1:55PM EDT | 260.00 | 14.50 | 8.45 | 11.40 | 0.00 | - | 2 | 115 | 60.21% |
| AMGN240426C00262500 | 2024-04-23 10:18AM EDT | 262.50 | 10.65 | 6.35 | 7.55 | 0.00 | - | 1 | 12 | 52.25% |
| AMGN240426C00265000 | 2024-04-25 2:35PM EDT | 265.00 | 5.15 | 4.55 | 5.85 | -3.96 | -43.47% | 86 | 285 | 57.23% |
| AMGN240426C00267500 | 2024-04-25 3:29PM EDT | 267.50 | 3.50 | 2.57 | 3.05 | -3.27 | -48.30% | 34 | 88 | 35.11% |
| AMGN240426C00270000 | 2024-04-25 3:59PM EDT | 270.00 | 1.33 | 1.23 | 1.36 | -3.92 | -74.67% | 173 | 238 | 29.32% |
| AMGN240426C00272500 | 2024-04-25 3:36PM EDT | 272.50 | 0.58 | 0.42 | 0.50 | -2.28 | -79.72% | 45 | 174 | 28.27% |
| AMGN240426C00275000 | 2024-04-25 2:55PM EDT | 275.00 | 0.14 | 0.10 | 0.18 | -1.35 | -90.60% | 134 | 425 | 29.64% |
| AMGN240426C00277500 | 2024-04-25 3:36PM EDT | 277.50 | 0.08 | 0.03 | 0.12 | -0.62 | -88.57% | 52 | 231 | 35.55% |
| AMGN240426C00280000 | 2024-04-25 2:57PM EDT | 280.00 | 0.05 | 0.03 | 0.05 | -0.20 | -80.00% | 171 | 392 | 37.50% |
| AMGN240426C00282500 | 2024-04-25 10:37AM EDT | 282.50 | 0.10 | 0.01 | 0.10 | -0.07 | -41.18% | 18 | 59 | 50.20% |
| AMGN240426C00285000 | 2024-04-25 2:52PM EDT | 285.00 | 0.03 | 0.01 | 0.06 | -0.04 | -57.14% | 10 | 241 | 53.13% |
| AMGN240426C00287500 | 2024-04-22 2:46PM EDT | 287.50 | 0.06 | 0.01 | 0.41 | 0.00 | - | 4 | 11 | 74.22% |
| AMGN240426C00290000 | 2024-04-25 3:26PM EDT | 290.00 | 0.04 | 0.00 | 0.05 | -0.20 | -83.33% | 12 | 233 | 59.38% |
| AMGN240426C00295000 | 2024-04-23 12:32PM EDT | 295.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 3 | 197 | 69.53% |
| AMGN240426C00300000 | 2024-04-25 11:57AM EDT | 300.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 6 | 184 | 80.47% |
| AMGN240426C00305000 | 2024-04-25 3:26PM EDT | 305.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 1 | 138 | 89.06% |
| AMGN240426C00310000 | 2024-04-12 1:40PM EDT | 310.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 4 | 30 | 126.17% |
| AMGN240426C00315000 | 2024-04-11 2:10PM EDT | 315.00 | 0.26 | 0.00 | 0.76 | 0.00 | - | 3 | 24 | 167.58% |
| AMGN240426C00320000 | 2024-03-27 2:32PM EDT | 320.00 | 0.42 | 0.00 | 0.38 | 0.00 | - | 56 | 62 | 161.33% |
| AMGN240426C00325000 | 2024-03-27 2:32PM EDT | 325.00 | 0.23 | 0.00 | 1.27 | 0.00 | - | 27 | 27 | 213.48% |
| AMGN240426C00350000 | 2024-03-25 12:42PM EDT | 350.00 | 0.66 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 277.73% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240426P00185000 | 2024-03-15 1:20PM EDT | 185.00 | 0.05 | 0.00 | 0.47 | 0.00 | - | - | 1 | 337.50% |
| AMGN240426P00190000 | 2024-03-15 11:51AM EDT | 190.00 | 0.18 | 0.00 | 0.47 | 0.00 | - | - | 4 | 316.02% |
| AMGN240426P00220000 | 2024-04-15 2:06PM EDT | 220.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 146.88% |
| AMGN240426P00225000 | 2024-04-16 10:19AM EDT | 225.00 | 0.19 | 0.00 | 1.27 | 0.00 | - | 4 | 12 | 214.45% |
| AMGN240426P00230000 | 2024-04-15 9:31AM EDT | 230.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 2 | 8 | 183.59% |
| AMGN240426P00235000 | 2024-04-22 11:06AM EDT | 235.00 | 0.01 | 0.00 | 1.25 | 0.00 | - | 6 | 13 | 171.19% |
| AMGN240426P00240000 | 2024-04-22 12:03PM EDT | 240.00 | 0.31 | 0.00 | 1.27 | 0.00 | - | 1 | 59 | 150.59% |
| AMGN240426P00245000 | 2024-04-24 10:45AM EDT | 245.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 13 | 22 | 129.30% |
| AMGN240426P00247500 | 2024-04-19 10:59AM EDT | 247.50 | 0.23 | 0.00 | 1.27 | 0.00 | - | 10 | 11 | 118.65% |
| AMGN240426P00250000 | 2024-04-25 2:31PM EDT | 250.00 | 0.03 | 0.00 | 1.27 | -0.22 | -88.00% | 27 | 137 | 107.81% |
| AMGN240426P00252500 | 2024-04-22 2:03PM EDT | 252.50 | 0.05 | 0.00 | 1.29 | 0.00 | - | 31 | 43 | 97.36% |
| AMGN240426P00255000 | 2024-04-25 2:34PM EDT | 255.00 | 0.11 | 0.00 | 1.30 | +0.04 | +57.14% | 35 | 95 | 86.52% |
| AMGN240426P00257500 | 2024-04-25 11:52AM EDT | 257.50 | 0.08 | 0.00 | 0.94 | -0.05 | -38.46% | 1 | 146 | 68.51% |
| AMGN240426P00260000 | 2024-04-25 3:58PM EDT | 260.00 | 0.06 | 0.06 | 0.15 | -0.07 | -53.85% | 7 | 226 | 43.16% |
| AMGN240426P00262500 | 2024-04-25 2:44PM EDT | 262.50 | 0.12 | 0.09 | 0.15 | +0.05 | +71.43% | 17 | 284 | 33.79% |
| AMGN240426P00265000 | 2024-04-25 3:58PM EDT | 265.00 | 0.31 | 0.26 | 0.33 | +0.10 | +47.62% | 59 | 321 | 30.27% |
| AMGN240426P00267500 | 2024-04-25 3:08PM EDT | 267.50 | 0.66 | 0.72 | 0.83 | +0.38 | +135.71% | 73 | 193 | 28.49% |
| AMGN240426P00270000 | 2024-04-25 3:55PM EDT | 270.00 | 2.00 | 1.70 | 1.91 | +1.30 | +185.71% | 82 | 179 | 28.08% |
| AMGN240426P00272500 | 2024-04-25 10:03AM EDT | 272.50 | 3.40 | 3.30 | 3.70 | +2.25 | +195.65% | 4 | 131 | 30.13% |
| AMGN240426P00275000 | 2024-04-25 2:32PM EDT | 275.00 | 5.00 | 4.45 | 6.45 | +2.35 | +88.68% | 32 | 191 | 48.98% |
| AMGN240426P00277500 | 2024-04-23 2:27PM EDT | 277.50 | 4.25 | 7.40 | 9.25 | 0.00 | - | 2 | 4 | 68.75% |
| AMGN240426P00280000 | 2024-04-25 12:59PM EDT | 280.00 | 10.75 | 9.20 | 12.25 | +4.15 | +62.88% | 7 | 161 | 93.16% |
| AMGN240426P00285000 | 2024-04-25 2:03PM EDT | 285.00 | 14.55 | 14.50 | 16.50 | -0.05 | -0.34% | 4 | 0 | 94.87% |
| AMGN240426P00290000 | 2024-03-28 11:45AM EDT | 290.00 | 8.20 | 19.45 | 21.95 | 0.00 | - | 6 | 0 | 69.53% |
| AMGN240426P00295000 | 2024-04-10 3:11PM EDT | 295.00 | 27.25 | 23.95 | 27.50 | 0.00 | - | 230 | 0 | 86.33% |
| AMGN240426P00300000 | 2024-04-17 1:44PM EDT | 300.00 | 34.20 | 28.70 | 32.45 | 0.00 | - | 33 | 0 | 184.57% |
| AMGN240426P00310000 | 2024-03-14 1:55PM EDT | 310.00 | 37.64 | 41.05 | 44.80 | 0.00 | - | 6 | 0 | 237.01% |
© 2024 Yahoo. All rights reserved.