Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMGN240510C00310000 | 2024-05-03 4:00PM EDT | 2024-05-10 | 5.15 | 5.05 | 5.40 | +4.67 | +972.92% | 639 | 57 | 29.58% |
AMGN240517C00310000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 6.35 | 6.20 | 6.95 | +5.57 | +714.10% | 871 | 1,398 | 26.75% |
AMGN240524C00310000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 7.48 | 7.10 | 7.70 | +6.58 | +731.11% | 17 | 142 | 24.16% |
AMGN240531C00310000 | 2024-05-03 3:03PM EDT | 2024-05-31 | 7.66 | 7.85 | 8.60 | +6.97 | +1,010.14% | 2 | 4 | 23.47% |
AMGN240607C00310000 | 2024-05-03 3:25PM EDT | 2024-06-07 | 8.00 | 8.60 | 9.20 | +8.00 | - | 11 | 0 | 22.50% |
AMGN240614C00310000 | 2024-05-03 3:04PM EDT | 2024-06-14 | 9.53 | 9.55 | 10.60 | +9.53 | - | 29 | 0 | 23.87% |
AMGN240621C00310000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 10.50 | 10.80 | 11.20 | +8.63 | +461.50% | 813 | 1,945 | 23.40% |
AMGN240719C00310000 | 2024-05-03 2:02PM EDT | 2024-07-19 | 14.80 | 13.90 | 14.15 | +11.55 | +355.38% | 40 | 650 | 23.82% |
AMGN240816C00310000 | 2024-05-03 3:58PM EDT | 2024-08-16 | 18.40 | 18.25 | 18.80 | +12.63 | +218.89% | 33 | 221 | 27.41% |
AMGN240920C00310000 | 2024-05-03 3:46PM EDT | 2024-09-20 | 20.00 | 20.55 | 20.85 | +13.15 | +191.97% | 224 | 283 | 26.40% |
AMGN241018C00310000 | 2024-05-03 3:33PM EDT | 2024-10-18 | 21.94 | 22.75 | 23.65 | +14.29 | +186.80% | 21 | 46 | 27.44% |
AMGN250117C00310000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 32.20 | 31.10 | 33.00 | +18.40 | +133.33% | 87 | 966 | 31.10% |
AMGN250321C00310000 | 2024-05-03 2:30PM EDT | 2025-03-21 | 36.47 | 33.75 | 37.50 | +36.47 | - | 10 | 1 | 31.79% |
AMGN250620C00310000 | 2024-05-03 3:20PM EDT | 2025-06-20 | 38.18 | 37.50 | 40.30 | +19.38 | +103.09% | 11 | 97 | 30.21% |
AMGN260116C00310000 | 2024-05-03 2:21PM EDT | 2026-01-16 | 49.45 | 44.50 | 48.50 | +24.52 | +98.36% | 18 | 61 | 29.73% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMGN240510P00310000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 3.50 | 3.45 | 4.30 | -33.15 | -90.45% | 1,271 | 0 | 31.10% |
AMGN240517P00310000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 5.85 | 5.70 | 5.95 | -40.28 | -87.32% | 611 | 2 | 28.22% |
AMGN240524P00310000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 7.02 | 5.20 | 7.20 | +7.02 | - | 12 | 2 | 27.07% |
AMGN240531P00310000 | 2024-05-03 3:12PM EDT | 2024-05-31 | 8.90 | 7.00 | 8.05 | +8.90 | - | 35 | 0 | 25.83% |
AMGN240607P00310000 | 2024-05-03 3:43PM EDT | 2024-06-07 | 9.20 | 7.05 | 9.15 | +9.20 | - | 526 | 0 | 25.93% |
AMGN240614P00310000 | 2024-05-03 3:45PM EDT | 2024-06-14 | 9.90 | 9.00 | 10.55 | +9.90 | - | 30 | 0 | 26.99% |
AMGN240621P00310000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 9.70 | 9.35 | 9.90 | -26.80 | -73.42% | 801 | 263 | 23.50% |
AMGN240719P00310000 | 2024-05-03 3:54PM EDT | 2024-07-19 | 11.55 | 11.45 | 11.75 | -23.35 | -66.91% | 103 | 377 | 21.96% |
AMGN240816P00310000 | 2024-05-03 3:18PM EDT | 2024-08-16 | 16.37 | 15.50 | 15.70 | -15.78 | -49.08% | 142 | 92 | 24.76% |
AMGN240920P00310000 | 2024-05-03 3:35PM EDT | 2024-09-20 | 18.35 | 17.40 | 17.65 | -26.00 | -58.62% | 33 | 43 | 23.97% |
AMGN241018P00310000 | 2024-05-03 3:48PM EDT | 2024-10-18 | 19.40 | 18.30 | 19.75 | +19.40 | - | 29 | 0 | 24.39% |
AMGN250117P00310000 | 2024-05-03 3:01PM EDT | 2025-01-17 | 28.05 | 24.75 | 27.10 | -15.04 | -34.90% | 207 | 271 | 26.71% |
AMGN250321P00310000 | 2024-05-03 12:18PM EDT | 2025-03-21 | 28.15 | 27.20 | 31.00 | +28.15 | - | 41 | 0 | 27.33% |
AMGN260116P00310000 | 2024-05-03 9:48AM EDT | 2026-01-16 | 36.70 | 35.00 | 38.00 | -1.60 | -4.18% | 1 | 2 | 24.02% |