Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240510C00300000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 12.00 | 12.30 | 13.05 | +10.57 | +739.16% | 564 | 597 | 36.23% |
| AMGN240517C00300000 | 2024-05-03 3:44PM EDT | 2024-05-17 | 11.54 | 11.40 | 13.45 | +9.72 | +534.07% | 234 | 1,272 | 26.94% |
| AMGN240524C00300000 | 2024-05-03 3:41PM EDT | 2024-05-24 | 12.48 | 13.40 | 15.30 | +10.63 | +574.59% | 34 | 25 | 29.60% |
| AMGN240531C00300000 | 2024-05-03 2:40PM EDT | 2024-05-31 | 15.25 | 13.80 | 15.00 | +13.10 | +609.30% | 155 | 155 | 24.42% |
| AMGN240607C00300000 | 2024-05-03 3:24PM EDT | 2024-06-07 | 14.00 | 14.30 | 15.75 | +11.86 | +554.21% | 4 | 23 | 24.08% |
| AMGN240614C00300000 | 2024-05-03 1:17PM EDT | 2024-06-14 | 16.76 | 15.30 | 16.50 | +16.76 | - | 6 | 1 | 23.99% |
| AMGN240621C00300000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 17.18 | 16.75 | 17.25 | +13.63 | +383.94% | 1,805 | 3,564 | 24.05% |
| AMGN240719C00300000 | 2024-05-03 3:35PM EDT | 2024-07-19 | 18.40 | 19.85 | 20.55 | +12.79 | +227.99% | 48 | 778 | 25.46% |
| AMGN240816C00300000 | 2024-05-03 3:57PM EDT | 2024-08-16 | 24.11 | 23.10 | 24.65 | +16.49 | +216.40% | 89 | 734 | 28.33% |
| AMGN240920C00300000 | 2024-05-03 3:50PM EDT | 2024-09-20 | 26.10 | 26.20 | 26.90 | +16.10 | +161.00% | 109 | 250 | 27.59% |
| AMGN241018C00300000 | 2024-05-03 3:50PM EDT | 2024-10-18 | 28.00 | 28.25 | 29.55 | +17.10 | +156.88% | 13 | 54 | 28.46% |
| AMGN250117C00300000 | 2024-05-03 3:26PM EDT | 2025-01-17 | 37.00 | 36.55 | 38.45 | +18.93 | +104.76% | 117 | 1,461 | 31.75% |
| AMGN250321C00300000 | 2024-05-03 11:26AM EDT | 2025-03-21 | 43.00 | 39.00 | 42.20 | +43.00 | - | 1 | 73 | 31.81% |
| AMGN250620C00300000 | 2024-05-03 2:32PM EDT | 2025-06-20 | 45.92 | 42.50 | 47.00 | +22.52 | +96.24% | 20 | 24 | 31.85% |
| AMGN260116C00300000 | 2024-05-03 2:02PM EDT | 2026-01-16 | 52.80 | 49.50 | 54.00 | +23.94 | +82.95% | 33 | 100 | 30.41% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240510P00300000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.92 | 0.76 | 0.92 | -31.88 | -97.20% | 1,177 | 4 | 28.69% |
| AMGN240517P00300000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 2.14 | 2.00 | 2.14 | -25.16 | -92.16% | 774 | 28 | 27.11% |
| AMGN240524P00300000 | 2024-05-03 3:57PM EDT | 2024-05-24 | 3.20 | 2.79 | 3.20 | +3.20 | - | 57 | 0 | 26.48% |
| AMGN240531P00300000 | 2024-05-03 3:20PM EDT | 2024-05-31 | 4.20 | 2.96 | 3.95 | -33.70 | -88.92% | 75 | 1 | 25.44% |
| AMGN240607P00300000 | 2024-05-03 3:18PM EDT | 2024-06-07 | 4.84 | 3.55 | 4.80 | +4.84 | - | 7 | 0 | 25.28% |
| AMGN240614P00300000 | 2024-05-03 1:17PM EDT | 2024-06-14 | 3.66 | 3.40 | 5.60 | +3.66 | - | 7 | 0 | 25.20% |
| AMGN240621P00300000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 5.75 | 5.55 | 5.80 | -21.75 | -79.09% | 1,021 | 1,356 | 23.78% |
| AMGN240719P00300000 | 2024-05-03 3:19PM EDT | 2024-07-19 | 8.29 | 7.45 | 8.00 | -22.32 | -72.92% | 79 | 537 | 23.17% |
| AMGN240816P00300000 | 2024-05-03 3:34PM EDT | 2024-08-16 | 12.35 | 11.30 | 11.55 | -27.65 | -69.13% | 151 | 216 | 25.54% |
| AMGN240920P00300000 | 2024-05-03 1:43PM EDT | 2024-09-20 | 13.00 | 13.25 | 13.55 | -12.50 | -49.02% | 70 | 53 | 24.85% |
| AMGN241018P00300000 | 2024-05-03 10:12AM EDT | 2024-10-18 | 13.32 | 14.55 | 15.20 | -9.94 | -42.73% | 11 | 1 | 24.74% |
| AMGN250117P00300000 | 2024-05-03 3:28PM EDT | 2025-01-17 | 23.00 | 20.65 | 22.75 | -13.00 | -36.11% | 423 | 1,904 | 27.44% |
| AMGN250620P00300000 | 2024-05-03 10:39AM EDT | 2025-06-20 | 27.50 | 26.00 | 29.50 | -8.35 | -23.29% | 1 | 1 | 27.03% |
| AMGN260116P00300000 | 2024-03-28 12:03PM EDT | 2026-01-16 | 40.10 | 48.15 | 49.80 | 0.00 | - | 5 | 10 | 35.05% |
© 2024 Yahoo. All rights reserved.