UK Markets close in 7 mins

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
280.05-2.57 (-0.91%)
As of 11:23AM EST. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMGN230120C001050002021-11-12 3:53PM EST105.00106.61104.20108.800.00-4600.00%
AMGN230120C001100002021-11-12 1:36PM EST110.00101.9199.10103.900.00-1010.00%
AMGN230120C001150002021-11-12 3:53PM EST115.0096.5994.5099.000.00-2300.00%
AMGN230120C001200002021-12-27 3:01PM EST120.00104.89103.45107.050.00-3140.00%
AMGN230120C001250002021-12-09 1:20PM EST125.0088.7297.50102.100.00-770.00%
AMGN230120C001300002021-12-03 11:05AM EST130.0072.3092.5097.500.00-100.00%
AMGN230120C001350002021-11-12 1:27PM EST135.0076.5075.3579.200.00-2500.00%
AMGN230120C001400002021-11-12 1:27PM EST140.0071.4070.3574.350.00-5010.00%
AMGN230120C001450002021-12-27 3:02PM EST145.0079.9578.4082.300.00-170.00%
AMGN230120C001500002022-01-05 10:45AM EST150.0076.8573.3077.70+0.35+0.46%1650.00%
AMGN230120C001550002021-12-30 3:36PM EST155.0072.3069.0072.500.00-10560.00%
AMGN230120C001600002022-07-12 10:00AM EST160.0089.8087.0590.300.00-2510.00%
AMGN230120C001650002021-12-30 3:36PM EST165.0063.3059.5563.500.00-10240.00%
AMGN230120C001700002022-01-03 2:45PM EST170.0056.9554.8058.700.00-111080.00%
AMGN230120C001750002021-12-30 1:13PM EST175.0054.8650.3054.700.00-1560.00%
AMGN230120C001800002022-08-10 2:42PM EST180.0070.9568.7071.10+5.45+8.32%101690.00%
AMGN230120C001850002021-12-30 3:47PM EST185.0045.9642.3546.250.00-12130.00%
AMGN230120C001900002021-12-29 12:58PM EST190.0042.7039.5542.350.00-2490.00%
AMGN230120C001950002022-01-05 2:24PM EST195.0038.7835.8538.10+2.23+6.10%103900.00%
AMGN230120C002000002022-08-11 8:30AM EST200.0054.0050.1553.05+3.70+7.36%13420.00%
AMGN230120C002050002022-07-05 11:00AM EST205.0044.1545.0547.500.00-2880.00%
AMGN230120C002100002022-08-11 9:50AM EST210.0043.9541.5543.85+0.47+1.08%11910.00%
AMGN230120C002150002022-08-08 11:42AM EST215.0035.1537.4039.150.00-11250.00%
AMGN230120C002200002022-08-11 8:30AM EST220.0036.2632.9535.30+2.06+6.02%51,3740.00%
AMGN230120C002250002022-07-28 11:20AM EST225.0032.0029.2031.300.00-152780.00%
AMGN230120C002300002022-08-09 8:34AM EST230.0026.1225.7527.900.00-107540.00%
AMGN230120C002350002022-08-10 8:51AM EST235.0023.2522.2023.95-0.64-2.68%12700.00%
AMGN230120C002400002022-08-08 1:22PM EST240.0018.1018.8521.350.00-34580.00%
AMGN230120C002450002022-08-10 12:31PM EST245.0016.8015.9018.05+1.61+10.60%32460.00%
AMGN230120C002500002022-08-11 12:40PM EST250.0014.8013.6515.05+1.00+7.25%151,3650.00%
AMGN230120C002550002022-08-11 10:12AM EST255.0012.2111.4513.50+0.91+8.05%534900.00%
AMGN230120C002600002022-08-11 12:04PM EST260.0010.459.4010.50+1.76+20.25%11,6830.00%
AMGN230120C002650002022-08-10 8:35AM EST265.007.506.759.35-0.35-4.46%28230.00%
AMGN230120C002700002022-08-09 2:08PM EST270.005.944.406.950.00-26450.00%
AMGN230120C002750002022-08-11 12:19PM EST275.005.204.106.55+1.00+23.81%81,4258.18%
AMGN230120C002800002022-08-11 9:40AM EST280.003.902.905.00+0.60+18.18%273511.68%
AMGN230120C002850002022-08-10 9:27AM EST285.002.582.173.50-0.27-9.47%1537113.11%
AMGN230120C002900002022-08-10 2:03PM EST290.002.501.542.83+0.40+19.05%4053715.36%
AMGN230120C002950002022-08-09 10:50AM EST295.001.661.052.540.00-12817.97%
AMGN230120C003000002022-08-11 12:19PM EST300.001.300.951.70-0.05-3.70%61,05518.20%
AMGN230120C003050002022-08-03 11:58AM EST305.001.150.341.380.00-13319.62%
AMGN230120C003100002022-08-10 2:44PM EST310.000.740.451.06+0.10+15.62%12727020.57%
AMGN230120C003150002022-07-07 11:47AM EST315.001.050.211.120.00--2523.19%
AMGN230120C003200002022-08-05 8:33AM EST320.000.410.230.890.00-29324.05%
AMGN230120C003300002022-07-21 10:50AM EST330.000.400.200.750.00-282427.12%
AMGN230120C003400002022-08-05 8:33AM EST340.000.200.100.400.00-24127.44%
AMGN230120C003500002022-08-10 1:33PM EST350.000.120.000.60-0.08-40.00%27733.00%
AMGN230120C003600002022-07-13 2:50PM EST360.000.230.000.560.00-4435535.84%
AMGN230120C003700002022-07-15 11:06AM EST370.000.180.000.400.00-222336.84%
AMGN230120C003800002022-07-26 11:28AM EST380.000.110.010.520.00-161541.41%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMGN230120P001050002022-08-02 8:30AM EST105.000.280.000.500.00-1521111.23%
AMGN230120P001100002022-08-03 1:25PM EST110.000.030.010.320.00-13292100.98%
AMGN230120P001150002022-08-02 8:30AM EST115.000.300.000.500.00-124101.56%
AMGN230120P001200002022-08-02 8:30AM EST120.000.340.000.520.00-19497.46%
AMGN230120P001250002021-11-10 6:59AM EST125.003.600.132.770.00-860122.31%
AMGN230120P001300002021-12-29 3:12PM EST130.001.770.243.700.00-183124.41%
AMGN230120P001350002022-08-04 8:33AM EST135.000.400.100.470.00-4118485.99%
AMGN230120P001400002022-08-10 8:46AM EST140.000.300.000.68-0.15-33.33%214984.08%
AMGN230120P001450002022-07-26 1:00PM EST145.000.450.130.610.00-311781.20%
AMGN230120P001500002022-01-05 10:04AM EST150.002.950.863.35-0.70-19.18%2177105.49%
AMGN230120P001550002022-08-09 8:30AM EST155.000.280.001.460.00-110382.08%
AMGN230120P001600002022-07-18 2:57PM EST160.001.070.300.960.00-168176.27%
AMGN230120P001650002022-08-10 8:30AM EST165.000.700.331.07-0.77-52.38%164773.88%
AMGN230120P001700002022-08-04 2:05PM EST170.001.090.001.770.00-128173.19%
AMGN230120P001750002022-07-29 2:30PM EST175.001.210.111.370.00-146567.29%
AMGN230120P001800002022-08-08 10:31AM EST180.001.390.002.300.00-101,30169.34%
AMGN230120P001850002022-08-08 1:52PM EST185.002.010.502.500.00-2544869.41%
AMGN230120P001900002022-08-09 9:14AM EST190.002.211.292.950.00-535771.09%
AMGN230120P001950002022-08-08 9:19AM EST195.002.350.622.690.00-761,23063.43%
AMGN230120P002000002022-08-10 11:01AM EST200.002.022.003.80-0.84-29.37%51,91568.77%
AMGN230120P002050002022-08-03 1:29PM EST205.003.851.103.350.00-51,35960.45%
AMGN230120P002100002022-08-10 12:24PM EST210.003.401.734.00-1.30-27.66%51,41560.75%
AMGN230120P002150002022-08-10 11:10AM EST215.003.554.104.85-2.30-39.32%538365.23%
AMGN230120P002200002022-08-10 1:59PM EST220.004.714.955.75-1.09-18.79%11,32265.00%
AMGN230120P002250002022-08-11 10:39AM EST225.005.606.008.00-1.60-22.22%11,50567.30%
AMGN230120P002300002022-08-10 1:26PM EST230.006.977.308.40-0.24-3.33%259265.93%
AMGN230120P002350002022-08-10 12:28PM EST235.008.758.809.95-2.45-21.88%1061666.52%
AMGN230120P002400002022-08-10 2:40PM EST240.009.9010.5512.20-1.95-16.46%1031268.05%
AMGN230120P002450002022-08-10 2:49PM EST245.0011.4012.5514.00-2.40-17.39%11,38968.70%
AMGN230120P002500002022-08-11 9:34AM EST250.0014.1514.8016.75-1.90-11.84%8221170.53%
AMGN230120P002550002022-08-11 9:10AM EST255.0016.2017.3518.85-3.90-19.40%385971.37%
AMGN230120P002600002022-08-10 12:28PM EST260.0020.4219.7521.60-3.23-13.66%18972.44%
AMGN230120P002650002021-10-18 1:13PM EST265.0072.5366.5070.550.00-12186.92%
AMGN230120P002700002021-11-04 1:02PM EST270.0067.5074.1578.250.00-46198.71%
AMGN230120P002750002022-08-04 8:32AM EST275.0032.0029.6031.850.00-3778.97%
AMGN230120P002800002022-08-01 8:52AM EST280.0037.3033.7536.050.00-1782.39%
AMGN230120P002850002021-11-10 6:59AM EST285.0075.8480.2083.750.00-60189.07%
AMGN230120P002900002022-08-08 11:21AM EST290.0047.2542.3044.650.00--10888.82%
AMGN230120P003000002022-08-10 12:29PM EST300.0052.8251.5054.30-1.18-2.19%1034596.24%
AMGN230120P003050002022-08-10 12:29PM EST305.0057.6356.4058.75+57.63--299.55%
AMGN230120P003200002021-11-10 6:59AM EST320.0089.65113.00117.500.00-11211.86%
AMGN230120P003300002021-11-10 6:59AM EST330.00122.90123.00127.450.00-12218.48%
AMGN230120P003400002021-11-10 6:59AM EST340.00107.35133.00137.000.00-49224.26%
AMGN230120P003800002022-07-13 8:34AM EST380.00132.55131.00133.500.00-33145.31%