UK markets open in 4 hours 59 minutes
NIKKEI 225
38,318.03 +115.66 (+0.30%) HANG SENG
18,390.08 +76.22 (+0.42%) CRUDE OIL
79.32 +0.33 (+0.42%) GOLD FUTURES
2,318.80 -3.50 (-0.15%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,235.07 -795.22 (-1.59%)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240510C00210000 | 2024-05-03 9:30AM EDT | 210.00 | 107.00 | 95.50 | 98.75 | 0.00 | - | 1 | 0 | 323.54% |
| AMGN240510C00240000 | 2024-04-24 3:09PM EDT | 240.00 | 35.00 | 65.65 | 68.85 | 0.00 | - | 2 | 2 | 231.20% |
| AMGN240510C00245000 | 2024-05-03 9:30AM EDT | 245.00 | 72.00 | 60.60 | 63.80 | 0.00 | - | 1 | 6 | 214.11% |
| AMGN240510C00247500 | 2024-05-02 12:51PM EDT | 247.50 | 29.45 | 58.05 | 61.25 | 0.00 | - | - | 68 | 204.83% |
| AMGN240510C00250000 | 2024-05-02 10:33AM EDT | 250.00 | 28.95 | 55.70 | 58.70 | 0.00 | - | 1 | 8 | 195.65% |
| AMGN240510C00252500 | 2024-05-02 10:37AM EDT | 252.50 | 25.95 | 53.00 | 56.20 | 0.00 | - | 1 | 2 | 188.23% |
| AMGN240510C00255000 | 2024-05-02 10:34AM EDT | 255.00 | 24.05 | 50.55 | 53.85 | 0.00 | - | 1 | 2 | 185.50% |
| AMGN240510C00257500 | 2024-05-02 10:37AM EDT | 257.50 | 21.40 | 48.15 | 51.00 | 0.00 | - | - | 1 | 166.99% |
| AMGN240510C00260000 | 2024-05-03 1:54PM EDT | 260.00 | 52.53 | 45.60 | 48.70 | 0.00 | - | 13 | 20 | 166.11% |
| AMGN240510C00262500 | 2024-05-02 10:33AM EDT | 262.50 | 17.85 | 43.25 | 46.20 | 0.00 | - | 1 | 10 | 158.74% |
| AMGN240510C00265000 | 2024-05-02 10:33AM EDT | 265.00 | 15.85 | 40.60 | 43.80 | 0.00 | - | 1 | 7 | 154.25% |
| AMGN240510C00267500 | 2024-05-02 3:55PM EDT | 267.50 | 14.45 | 38.05 | 41.30 | 0.00 | - | 5 | 11 | 146.83% |
| AMGN240510C00270000 | 2024-05-08 2:24PM EDT | 270.00 | 35.18 | 36.60 | 38.90 | +5.39 | +18.09% | 1 | 80 | 104.79% |
| AMGN240510C00272500 | 2024-05-03 3:49PM EDT | 272.50 | 37.89 | 33.10 | 36.40 | 0.00 | - | 20 | 37 | 134.47% |
| AMGN240510C00275000 | 2024-05-07 2:56PM EDT | 275.00 | 25.25 | 30.60 | 34.00 | 0.00 | - | 3 | 131 | 129.30% |
| AMGN240510C00277500 | 2024-05-07 9:40AM EDT | 277.50 | 23.59 | 28.30 | 31.40 | 0.00 | - | 1 | 101 | 58.59% |
| AMGN240510C00280000 | 2024-05-08 11:37AM EDT | 280.00 | 24.45 | 25.95 | 28.85 | +2.65 | +12.16% | 3 | 175 | 60.55% |
| AMGN240510C00282500 | 2024-05-06 2:03PM EDT | 282.50 | 17.21 | 23.70 | 25.85 | 0.00 | - | 10 | 64 | 91.89% |
| AMGN240510C00285000 | 2024-05-08 2:46PM EDT | 285.00 | 20.49 | 22.00 | 23.35 | +5.02 | +32.45% | 3 | 71 | 65.23% |
| AMGN240510C00287500 | 2024-05-08 11:38AM EDT | 287.50 | 16.28 | 19.40 | 21.25 | +2.58 | +18.83% | 2 | 176 | 64.16% |
| AMGN240510C00290000 | 2024-05-08 11:25AM EDT | 290.00 | 14.43 | 16.90 | 18.55 | +5.08 | +54.33% | 1 | 148 | 54.79% |
| AMGN240510C00292500 | 2024-05-08 2:46PM EDT | 292.50 | 12.85 | 14.45 | 16.80 | +3.85 | +42.78% | 12 | 76 | 58.35% |
| AMGN240510C00295000 | 2024-05-08 3:47PM EDT | 295.00 | 11.79 | 12.00 | 14.40 | +6.39 | +118.33% | 11 | 235 | 52.64% |
| AMGN240510C00297500 | 2024-05-08 3:47PM EDT | 297.50 | 9.33 | 9.60 | 11.60 | +4.73 | +102.83% | 22 | 102 | 59.55% |
| AMGN240510C00300000 | 2024-05-08 3:59PM EDT | 300.00 | 7.81 | 6.60 | 9.05 | +5.31 | +212.40% | 457 | 880 | 49.93% |
| AMGN240510C00302500 | 2024-05-08 3:59PM EDT | 302.50 | 5.56 | 5.35 | 5.85 | +4.12 | +286.11% | 530 | 278 | 31.28% |
| AMGN240510C00305000 | 2024-05-08 3:59PM EDT | 305.00 | 3.65 | 3.45 | 3.55 | +2.98 | +444.78% | 841 | 545 | 24.39% |
| AMGN240510C00307500 | 2024-05-08 3:58PM EDT | 307.50 | 2.15 | 1.98 | 2.23 | +1.74 | +424.39% | 440 | 601 | 25.59% |
| AMGN240510C00310000 | 2024-05-08 3:59PM EDT | 310.00 | 1.16 | 1.01 | 1.16 | +0.92 | +383.33% | 601 | 497 | 24.73% |
| AMGN240510C00312500 | 2024-05-08 3:57PM EDT | 312.50 | 0.56 | 0.52 | 0.65 | +0.41 | +273.33% | 65 | 139 | 26.27% |
| AMGN240510C00315000 | 2024-05-08 3:57PM EDT | 315.00 | 0.28 | 0.27 | 0.38 | +0.13 | +86.67% | 232 | 583 | 28.27% |
| AMGN240510C00317500 | 2024-05-08 3:45PM EDT | 317.50 | 0.20 | 0.19 | 0.24 | +0.13 | +185.71% | 13 | 204 | 30.66% |
| AMGN240510C00320000 | 2024-05-08 3:43PM EDT | 320.00 | 0.10 | 0.10 | 0.15 | +0.03 | +42.86% | 36 | 217 | 32.72% |
| AMGN240510C00322500 | 2024-05-08 3:54PM EDT | 322.50 | 0.16 | 0.06 | 0.15 | +0.07 | +77.78% | 2 | 27 | 37.70% |
| AMGN240510C00325000 | 2024-05-08 9:59AM EDT | 325.00 | 0.15 | 0.04 | 0.28 | +0.09 | +150.00% | 1 | 51 | 48.15% |
| AMGN240510C00330000 | 2024-05-08 11:00AM EDT | 330.00 | 0.09 | 0.05 | 0.09 | +0.04 | +80.00% | 23 | 260 | 47.66% |
| AMGN240510C00335000 | 2024-05-08 12:08PM EDT | 335.00 | 0.03 | 0.02 | 0.40 | -0.01 | -25.00% | 1 | 39 | 64.26% |
| AMGN240510C00340000 | 2024-05-08 11:35AM EDT | 340.00 | 0.01 | 0.01 | 0.05 | -0.10 | -90.91% | 1 | 87 | 55.47% |
| AMGN240510C00345000 | 2024-05-06 1:06PM EDT | 345.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 96 | 121 | 65.63% |
| AMGN240510C00350000 | 2024-05-08 12:06PM EDT | 350.00 | 0.01 | 0.01 | 1.30 | 0.00 | - | 20 | 24 | 111.13% |
| AMGN240510C00355000 | 2024-05-08 12:17PM EDT | 355.00 | 0.01 | 0.00 | 1.27 | -0.68 | -98.55% | 50 | 10 | 119.63% |
| AMGN240510C00360000 | 2024-05-08 12:05PM EDT | 360.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 22 | 76 | 73.44% |
| AMGN240510C00365000 | 2024-05-07 12:14PM EDT | 365.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 12 | 13 | 137.40% |
| AMGN240510C00370000 | 2024-05-07 10:47AM EDT | 370.00 | 0.01 | 0.00 | 1.15 | 0.00 | - | 2 | 21 | 143.16% |
| AMGN240510C00375000 | 2024-05-07 10:47AM EDT | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 122 | 84.38% |
| AMGN240510C00380000 | 2024-05-07 9:38AM EDT | 380.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240510P00200000 | 2024-04-23 10:32AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 204.69% |
| AMGN240510P00205000 | 2024-05-02 3:46PM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AMGN240510P00215000 | 2024-05-02 3:53PM EDT | 215.00 | 0.14 | 0.00 | 1.27 | 0.00 | - | 2 | 13 | 261.82% |
| AMGN240510P00220000 | 2024-05-02 3:20PM EDT | 220.00 | 0.18 | 0.00 | 1.27 | 0.00 | - | 1 | 9 | 247.27% |
| AMGN240510P00225000 | 2024-05-01 3:51PM EDT | 225.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 3 | 50 | 233.11% |
| AMGN240510P00230000 | 2024-04-30 10:42AM EDT | 230.00 | 0.15 | 0.00 | 1.27 | 0.00 | - | 1 | 7 | 219.14% |
| AMGN240510P00235000 | 2024-05-03 12:53PM EDT | 235.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 31 | 126.56% |
| AMGN240510P00240000 | 2024-05-06 1:24PM EDT | 240.00 | 0.06 | 0.00 | 1.26 | 0.00 | - | 9 | 14 | 191.41% |
| AMGN240510P00242500 | 2024-05-02 1:25PM EDT | 242.50 | 0.33 | 0.00 | 1.27 | 0.00 | - | 1 | 12 | 184.96% |
| AMGN240510P00245000 | 2024-05-07 1:25PM EDT | 245.00 | 0.12 | 0.00 | 1.99 | 0.00 | - | 2 | 73 | 195.41% |
| AMGN240510P00247500 | 2024-05-07 10:13AM EDT | 247.50 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 1 | 55 | 99.22% |
| AMGN240510P00250000 | 2024-05-08 12:07PM EDT | 250.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 100 | 104.69% |
| AMGN240510P00252500 | 2024-05-03 12:48PM EDT | 252.50 | 0.17 | 0.00 | 1.27 | 0.00 | - | 15 | 23 | 158.50% |
| AMGN240510P00255000 | 2024-05-08 1:40PM EDT | 255.00 | 0.01 | 0.00 | 1.27 | -0.01 | -50.00% | 20 | 98 | 151.95% |
| AMGN240510P00257500 | 2024-05-08 12:18PM EDT | 257.50 | 0.01 | 0.00 | 0.14 | -0.35 | -97.22% | 25 | 25 | 102.34% |
| AMGN240510P00260000 | 2024-05-08 2:45PM EDT | 260.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 4 | 318 | 82.03% |
| AMGN240510P00262500 | 2024-05-08 10:27AM EDT | 262.50 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 2 | 28 | 82.03% |
| AMGN240510P00265000 | 2024-05-07 9:41AM EDT | 265.00 | 0.01 | 0.01 | 0.14 | 0.00 | - | 1 | 331 | 88.28% |
| AMGN240510P00267500 | 2024-05-08 2:45PM EDT | 267.50 | 0.31 | 0.01 | 1.28 | +0.25 | +416.67% | 3 | 26 | 119.92% |
| AMGN240510P00270000 | 2024-05-08 3:05PM EDT | 270.00 | 0.06 | 0.01 | 1.29 | -0.01 | -14.29% | 3 | 169 | 113.67% |
| AMGN240510P00272500 | 2024-05-06 10:31AM EDT | 272.50 | 0.05 | 0.01 | 1.29 | 0.00 | - | 3 | 19 | 107.23% |
| AMGN240510P00275000 | 2024-05-07 3:27PM EDT | 275.00 | 0.05 | 0.02 | 0.75 | 0.00 | - | 2 | 68 | 90.09% |
| AMGN240510P00277500 | 2024-05-08 11:11AM EDT | 277.50 | 0.04 | 0.02 | 0.28 | -0.03 | -42.86% | 12 | 82 | 70.90% |
| AMGN240510P00280000 | 2024-05-08 3:00PM EDT | 280.00 | 0.02 | 0.00 | 0.30 | -0.01 | -33.33% | 14 | 255 | 65.53% |
| AMGN240510P00282500 | 2024-05-07 12:19PM EDT | 282.50 | 0.12 | 0.02 | 1.32 | 0.00 | - | 22 | 30 | 81.84% |
| AMGN240510P00285000 | 2024-05-08 10:08AM EDT | 285.00 | 0.10 | 0.03 | 0.15 | 0.00 | - | 5 | 119 | 50.59% |
| AMGN240510P00287500 | 2024-05-07 2:20PM EDT | 287.50 | 0.15 | 0.03 | 0.22 | 0.00 | - | 18 | 42 | 53.32% |
| AMGN240510P00290000 | 2024-05-08 3:48PM EDT | 290.00 | 0.04 | 0.03 | 0.11 | -0.16 | -80.00% | 152 | 569 | 41.80% |
| AMGN240510P00292500 | 2024-05-08 2:33PM EDT | 292.50 | 0.12 | 0.03 | 0.20 | -0.19 | -61.29% | 166 | 177 | 41.11% |
| AMGN240510P00295000 | 2024-05-08 3:41PM EDT | 295.00 | 0.13 | 0.06 | 0.13 | -0.32 | -71.11% | 422 | 490 | 32.32% |
| AMGN240510P00297500 | 2024-05-08 3:57PM EDT | 297.50 | 0.15 | 0.09 | 0.14 | -0.90 | -85.71% | 210 | 493 | 27.30% |
| AMGN240510P00300000 | 2024-05-08 3:57PM EDT | 300.00 | 0.23 | 0.21 | 0.28 | -1.46 | -86.39% | 975 | 570 | 25.64% |
| AMGN240510P00302500 | 2024-05-08 3:59PM EDT | 302.50 | 0.45 | 0.42 | 0.50 | -2.85 | -86.36% | 275 | 197 | 23.05% |
| AMGN240510P00305000 | 2024-05-08 3:58PM EDT | 305.00 | 0.96 | 0.94 | 1.08 | -5.04 | -84.00% | 198 | 204 | 22.44% |
| AMGN240510P00307500 | 2024-05-08 3:59PM EDT | 307.50 | 1.95 | 1.85 | 2.12 | -6.50 | -76.92% | 43 | 94 | 22.29% |
| AMGN240510P00310000 | 2024-05-08 3:58PM EDT | 310.00 | 3.50 | 3.30 | 3.75 | -6.90 | -66.35% | 168 | 391 | 23.49% |
| AMGN240510P00312500 | 2024-05-07 11:21AM EDT | 312.50 | 10.01 | 4.40 | 5.70 | -0.29 | -2.82% | 2 | 124 | 23.98% |
| AMGN240510P00315000 | 2024-05-07 9:45AM EDT | 315.00 | 13.55 | 6.45 | 8.20 | 0.00 | - | 1 | 72 | 30.96% |
| AMGN240510P00317500 | 2024-05-06 10:19AM EDT | 317.50 | 15.13 | 8.80 | 12.00 | 0.00 | - | 12 | 21 | 59.16% |
| AMGN240510P00320000 | 2024-05-06 3:26PM EDT | 320.00 | 20.20 | 11.30 | 13.25 | 0.00 | - | 23 | 0 | 44.82% |
| AMGN240510P00322500 | 2024-05-06 10:00AM EDT | 322.50 | 20.00 | 14.15 | 16.75 | 0.00 | - | 4 | 0 | 70.22% |
| AMGN240510P00325000 | 2024-05-06 9:39AM EDT | 325.00 | 16.75 | 16.45 | 19.35 | 0.00 | - | 1 | 0 | 78.86% |
| AMGN240510P00330000 | 2024-05-03 9:30AM EDT | 330.00 | 15.50 | 21.40 | 24.60 | 0.00 | - | 1 | 0 | 59.38% |
| AMGN240510P00340000 | 2024-05-03 3:52PM EDT | 340.00 | 29.00 | 31.35 | 34.60 | 0.00 | - | 2 | 0 | 77.25% |
| AMGN240510P00375000 | 2024-05-03 9:34AM EDT | 375.00 | 60.65 | 66.75 | 69.60 | 0.00 | - | 1 | 0 | 146.78% |
© 2024 Yahoo. All rights reserved.