Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMGN240510C00320000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.55 | 1.44 | 1.76 | +1.30 | +520.00% | 729 | 3 | 30.51% |
AMGN240517C00320000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 2.43 | 2.38 | 2.66 | +2.05 | +539.47% | 505 | 152 | 25.35% |
AMGN240524C00320000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 3.21 | 2.99 | 5.35 | +2.84 | +767.57% | 62 | 12 | 30.63% |
AMGN240531C00320000 | 2024-05-03 3:08PM EDT | 2024-05-31 | 3.30 | 2.77 | 5.10 | +3.30 | - | 30 | 0 | 25.57% |
AMGN240607C00320000 | 2024-05-03 3:58PM EDT | 2024-06-07 | 4.68 | 4.25 | 5.15 | +4.68 | - | 1 | 1 | 22.93% |
AMGN240621C00320000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 6.50 | 6.35 | 6.65 | +5.55 | +584.21% | 420 | 1,545 | 22.80% |
AMGN240719C00320000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 9.37 | 9.20 | 9.45 | +7.37 | +368.50% | 83 | 916 | 23.21% |
AMGN240816C00320000 | 2024-05-03 3:54PM EDT | 2024-08-16 | 13.40 | 13.40 | 13.70 | +9.50 | +243.59% | 78 | 216 | 26.34% |
AMGN240920C00320000 | 2024-05-03 3:19PM EDT | 2024-09-20 | 14.95 | 15.65 | 15.95 | +9.80 | +190.29% | 38 | 342 | 25.73% |
AMGN241018C00320000 | 2024-05-03 3:42PM EDT | 2024-10-18 | 17.35 | 17.90 | 18.90 | +11.35 | +189.17% | 19 | 279 | 27.00% |
AMGN250117C00320000 | 2024-05-03 3:54PM EDT | 2025-01-17 | 27.55 | 26.60 | 28.10 | +15.98 | +138.12% | 582 | 3,190 | 30.53% |
AMGN250321C00320000 | 2024-05-03 1:02PM EDT | 2025-03-21 | 32.50 | 28.70 | 32.50 | +32.50 | - | 10 | 0 | 31.15% |
AMGN250620C00320000 | 2024-05-03 3:04PM EDT | 2025-06-20 | 34.75 | 32.50 | 36.50 | +21.45 | +161.28% | 1 | 57 | 30.53% |
AMGN260116C00320000 | 2024-05-03 3:23PM EDT | 2026-01-16 | 41.70 | 40.60 | 43.50 | +19.70 | +89.55% | 67 | 104 | 29.18% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMGN240510P00320000 | 2024-05-03 3:40PM EDT | 2024-05-10 | 11.50 | 9.40 | 10.20 | +11.50 | - | 52 | 0 | 28.75% |
AMGN240517P00320000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 12.70 | 12.15 | 12.80 | -27.64 | -68.52% | 56 | 0 | 32.45% |
AMGN240524P00320000 | 2024-05-03 11:34AM EDT | 2024-05-24 | 10.80 | 11.90 | 13.65 | +10.80 | - | 4 | 0 | 29.32% |
AMGN240531P00320000 | 2024-05-03 2:57PM EDT | 2024-05-31 | 13.10 | 13.50 | 14.35 | +13.10 | - | 4 | 0 | 27.43% |
AMGN240607P00320000 | 2024-05-03 10:00AM EDT | 2024-06-07 | 14.35 | 13.55 | 15.10 | +14.35 | - | 2 | 0 | 26.53% |
AMGN240614P00320000 | 2024-05-03 12:34PM EDT | 2024-06-14 | 14.04 | 14.80 | 16.85 | +14.04 | - | 26 | 0 | 28.51% |
AMGN240621P00320000 | 2024-05-03 3:07PM EDT | 2024-06-21 | 16.60 | 14.15 | 15.70 | -32.29 | -66.05% | 45 | 155 | 23.71% |
AMGN240719P00320000 | 2024-05-03 3:18PM EDT | 2024-07-19 | 18.04 | 16.35 | 18.60 | -26.40 | -59.41% | 55 | 10 | 24.11% |
AMGN240816P00320000 | 2024-05-03 3:12PM EDT | 2024-08-16 | 21.55 | 20.60 | 20.90 | -17.90 | -45.37% | 276 | 20 | 24.13% |
AMGN240920P00320000 | 2024-05-03 3:12PM EDT | 2024-09-20 | 23.65 | 22.35 | 22.65 | +2.55 | +12.09% | 201 | 3 | 23.18% |
AMGN241018P00320000 | 2024-05-03 11:14AM EDT | 2024-10-18 | 23.15 | 23.20 | 24.75 | +23.15 | - | 10 | 0 | 23.66% |
AMGN250117P00320000 | 2024-05-03 12:12PM EDT | 2025-01-17 | 30.92 | 29.80 | 32.00 | -26.58 | -46.23% | 73 | 895 | 26.00% |
AMGN250321P00320000 | 2024-05-03 11:00AM EDT | 2025-03-21 | 34.30 | 32.25 | 36.00 | +34.30 | - | 6 | 0 | 26.74% |
AMGN260116P00320000 | 2024-05-03 10:00AM EDT | 2026-01-16 | 41.62 | 38.50 | 43.00 | -10.83 | -20.65% | 15 | 13 | 23.54% |