UK Markets closed

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
252.09+3.73 (+1.50%)
At close: 04:00PM EDT
251.45 -0.64 (-0.25%)
After hours: 05:19PM EDT
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMGN220812C002275002022-08-04 10:59AM EDT227.5020.7020.1022.250.00--10.00%
AMGN220812C002300002022-08-04 10:59AM EDT230.0018.3517.4520.300.00--10.00%
AMGN220812C002325002022-08-04 10:59AM EDT232.5016.0515.4517.050.00--10.00%
AMGN220812C002350002022-08-04 10:54AM EDT235.0013.9013.1014.700.00--10.00%
AMGN220812C002375002022-08-08 1:31PM EDT237.508.309.9012.150.00--20.00%
AMGN220812C002400002022-08-08 11:08AM EDT240.007.757.859.550.00-1580.00%
AMGN220812C002425002022-08-08 1:11PM EDT242.503.955.208.250.00--120.00%
AMGN220812C002450002022-08-10 9:32AM EDT245.006.444.004.75+1.59+32.78%15570.00%
AMGN220812C002475002022-08-10 12:46PM EDT247.502.452.112.48-0.53-17.79%237070.00%
AMGN220812C002500002022-08-10 12:55PM EDT250.000.950.871.10-0.50-34.48%814430.00%
AMGN220812C002525002022-08-09 3:57PM EDT252.500.390.180.43-0.34-46.58%543866.71%
AMGN220812C002550002022-08-09 3:34PM EDT255.000.150.070.24-0.29-65.91%341,28612.60%
AMGN220812C002575002022-08-09 12:41PM EDT257.500.100.000.13-0.09-47.37%230916.41%
AMGN220812C002600002022-08-09 11:15AM EDT260.000.150.000.23+0.05+50.00%136125.00%
AMGN220812C002625002022-08-10 12:13PM EDT262.500.180.000.36-0.13-41.94%1934.23%
AMGN220812C002650002022-08-10 12:23PM EDT265.000.170.000.34+0.12+240.00%61,15339.40%
AMGN220812C002675002022-08-08 10:17AM EDT267.500.740.000.340.00--1544.87%
AMGN220812C002700002022-08-10 12:35PM EDT270.000.030.000.05-0.07-70.00%51,83835.55%
AMGN220812C002750002022-08-03 2:14PM EDT275.000.050.000.32-0.10-66.67%1852.15%
AMGN220812C002800002022-08-05 9:38AM EDT280.000.100.000.100.00--351.17%
AMGN220812C003000002022-08-10 11:39AM EDT300.000.010.000.32-0.04-80.00%1192.58%
AMGN220812C003050002022-08-04 3:06PM EDT305.000.010.000.32-0.04-80.00%1199.80%
AMGN220812C003100002022-08-09 3:17PM EDT310.000.020.000.100.00-131392.19%
AMGN220812C003200002022-08-02 12:38PM EDT320.000.050.000.320.00-4949120.70%
AMGN220812C003250002022-08-04 3:08PM EDT325.000.050.000.010.00-202387.50%
AMGN220812C003300002022-08-10 10:32AM EDT330.000.020.000.03+0.01+100.00%920558103.13%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMGN220812P001300002022-08-01 1:26PM EDT130.000.010.000.320.00--1310.94%
AMGN220812P001750002022-07-19 2:26PM EDT175.000.050.000.320.00--4181.64%
AMGN220812P001800002022-07-19 2:25PM EDT180.000.050.000.320.00--2169.14%
AMGN220812P001900002022-07-26 3:54PM EDT190.000.130.000.320.00--5144.92%
AMGN220812P002000002022-08-04 3:54PM EDT200.000.080.000.310.00--411121.09%
AMGN220812P002050002022-07-15 10:18AM EDT205.000.200.000.310.00--300109.77%
AMGN220812P002100002022-08-05 3:31PM EDT210.000.830.000.310.00-35298.63%
AMGN220812P002150002022-08-03 9:34AM EDT215.000.160.000.310.00-5587.50%
AMGN220812P002200002022-08-05 10:30AM EDT220.000.050.000.080.00-236463.28%
AMGN220812P002225002022-08-02 1:48PM EDT222.500.570.000.310.00-2371.29%
AMGN220812P002250002022-08-08 2:50PM EDT225.000.030.000.240.00-45863.09%
AMGN220812P002275002022-08-05 11:56AM EDT227.500.400.000.310.00--4260.35%
AMGN220812P002300002022-08-10 11:24AM EDT230.000.030.010.32-0.01-25.00%1219655.57%
AMGN220812P002325002022-08-08 10:58AM EDT232.500.240.000.320.00-1302,23357.18%
AMGN220812P002350002022-08-10 12:51PM EDT235.000.030.020.05-0.06-66.67%51,32036.52%
AMGN220812P002375002022-08-09 11:59AM EDT237.500.100.000.050.00-27931.84%
AMGN220812P002400002022-08-10 9:30AM EDT240.000.060.010.20-0.19-76.00%1581334.86%
AMGN220812P002425002022-08-09 12:36PM EDT242.500.090.070.17-0.24-72.73%21,34527.93%
AMGN220812P002450002022-08-10 12:08PM EDT245.000.300.180.36-0.69-69.70%2058126.86%
AMGN220812P002475002022-08-09 3:47PM EDT247.500.700.871.03-1.10-61.11%1634830.25%
AMGN220812P002500002022-08-10 12:21PM EDT250.001.971.672.41-0.68-25.66%227536.91%
AMGN220812P002525002022-08-09 1:15PM EDT252.504.052.864.700.00-29649.24%
AMGN220812P002550002022-08-08 9:41AM EDT255.008.705.657.150.00--1952.42%
AMGN220812P002575002022-08-03 12:31PM EDT257.509.907.4510.150.00--161.77%
AMGN220812P002600002022-07-26 2:08PM EDT260.009.759.6011.900.00--164.60%
AMGN220812P003150002022-08-04 10:29AM EDT315.0068.6064.5567.450.00--0208.06%