Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240517C00220000 | 2024-04-05 11:39AM EDT | 2024-05-17 | 51.95 | 89.75 | 92.60 | 0.00 | - | 1 | 1 | 114.87% |
| AMGN240621C00220000 | 2024-05-03 1:15PM EDT | 2024-06-21 | 92.59 | 90.35 | 92.95 | +37.92 | +69.36% | 6 | 37 | 62.90% |
| AMGN240719C00220000 | 2024-04-24 1:04PM EDT | 2024-07-19 | 55.71 | 90.80 | 93.40 | 0.00 | - | 1 | 3 | 52.82% |
| AMGN240816C00220000 | 2024-04-05 3:56PM EDT | 2024-08-16 | 55.54 | 91.15 | 95.00 | 0.00 | - | 1 | 6 | 52.23% |
| AMGN240920C00220000 | 2024-03-07 3:03PM EDT | 2024-09-20 | 58.09 | 55.35 | 56.25 | 0.00 | - | 1 | 6 | 0.00% |
| AMGN241018C00220000 | 2024-04-19 2:44PM EDT | 2024-10-18 | 53.80 | 91.80 | 95.55 | 0.00 | - | 4 | 3 | 42.87% |
| AMGN250117C00220000 | 2024-05-03 3:44PM EDT | 2025-01-17 | 95.00 | 95.50 | 99.25 | +34.30 | +56.51% | 54 | 258 | 42.14% |
| AMGN250321C00220000 | 2024-04-29 11:22AM EDT | 2025-03-21 | 64.40 | 96.60 | 100.35 | 0.00 | - | 2 | 1 | 39.58% |
| AMGN250620C00220000 | 2024-04-16 1:08PM EDT | 2025-06-20 | 60.42 | 98.50 | 102.50 | 0.00 | - | 10 | 30 | 37.89% |
| AMGN260116C00220000 | 2024-05-03 9:31AM EDT | 2026-01-16 | 110.99 | 102.00 | 106.00 | +40.79 | +58.11% | 2 | 24 | 34.49% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240510P00220000 | 2024-05-02 3:20PM EDT | 2024-05-10 | 0.18 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 96.88% |
| AMGN240517P00220000 | 2024-04-26 10:02AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.60 | -0.04 | -50.00% | 1 | 32 | 88.53% |
| AMGN240524P00220000 | 2024-04-22 12:36PM EDT | 2024-05-24 | 0.40 | 0.00 | 1.37 | 0.00 | - | 10 | 12 | 81.69% |
| AMGN240531P00220000 | 2024-04-17 12:37PM EDT | 2024-05-31 | 0.93 | 0.00 | 2.17 | 0.00 | - | - | 1 | 76.71% |
| AMGN240621P00220000 | 2024-05-03 11:53AM EDT | 2024-06-21 | 0.08 | 0.05 | 0.13 | -0.64 | -88.89% | 1 | 1,563 | 41.07% |
| AMGN240719P00220000 | 2024-05-03 10:58AM EDT | 2024-07-19 | 0.45 | 0.30 | 0.42 | -0.57 | -55.88% | 80 | 65 | 38.57% |
| AMGN240816P00220000 | 2024-05-03 12:20PM EDT | 2024-08-16 | 0.79 | 0.37 | 1.97 | -1.22 | -60.70% | 6 | 421 | 44.46% |
| AMGN240920P00220000 | 2024-05-02 10:59AM EDT | 2024-09-20 | 1.16 | 0.49 | 1.30 | -1.62 | -58.27% | 1 | 438 | 35.08% |
| AMGN241018P00220000 | 2024-05-03 9:44AM EDT | 2024-10-18 | 1.65 | 0.62 | 2.83 | -1.78 | -51.90% | 2 | 145 | 38.34% |
| AMGN250117P00220000 | 2024-05-03 3:01PM EDT | 2025-01-17 | 3.80 | 2.50 | 4.00 | -2.81 | -42.51% | 23 | 994 | 33.89% |
| AMGN250620P00220000 | 2024-05-03 12:59PM EDT | 2025-06-20 | 6.50 | 5.15 | 8.50 | -5.90 | -47.58% | 2 | 7 | 34.16% |
| AMGN260116P00220000 | 2024-05-03 10:32AM EDT | 2026-01-16 | 9.50 | 8.25 | 10.60 | -4.65 | -32.86% | 1 | 125 | 30.20% |
© 2024 Yahoo. All rights reserved.