UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.24 -0.69 (-0.84%) GOLD FUTURES
2,301.40 -1.50 (-0.07%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,686.39 -2,367.88 (-4.64%)
Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240503C00240000 | 2024-04-26 12:05PM EDT | 240.00 | 30.30 | 33.75 | 36.40 | 0.00 | - | 2 | 3 | 96.04% |
| AMGN240503C00245000 | 2024-04-26 2:50PM EDT | 245.00 | 26.70 | 28.55 | 31.35 | 0.00 | - | 3 | 3 | 81.98% |
| AMGN240503C00247500 | 2024-04-26 1:08PM EDT | 247.50 | 23.35 | 26.00 | 29.00 | 0.00 | - | 9 | 9 | 77.39% |
| AMGN240503C00250000 | 2024-04-29 10:16AM EDT | 250.00 | 24.68 | 23.50 | 26.05 | 0.00 | - | 1 | 28 | 67.14% |
| AMGN240503C00252500 | 2024-04-26 3:06PM EDT | 252.50 | 19.90 | 21.15 | 22.85 | 0.00 | - | 1 | 1 | 55.57% |
| AMGN240503C00255000 | 2024-04-22 10:24AM EDT | 255.00 | 19.05 | 18.90 | 20.55 | 0.00 | - | 4 | 4 | 55.13% |
| AMGN240503C00257500 | 2024-04-30 3:54PM EDT | 257.50 | 19.15 | 16.70 | 18.40 | -0.45 | -2.30% | 7 | 6 | 55.13% |
| AMGN240503C00260000 | 2024-04-29 10:46AM EDT | 260.00 | 15.00 | 14.95 | 18.00 | 0.00 | - | 1 | 4 | 67.68% |
| AMGN240503C00262500 | 2024-04-30 3:58PM EDT | 262.50 | 13.85 | 13.65 | 14.15 | +1.15 | +9.06% | 4 | 26 | 59.64% |
| AMGN240503C00265000 | 2024-04-30 2:35PM EDT | 265.00 | 12.25 | 11.75 | 12.25 | -1.45 | -10.58% | 11 | 51 | 58.55% |
| AMGN240503C00267500 | 2024-04-30 11:12AM EDT | 267.50 | 10.01 | 10.05 | 10.50 | -0.44 | -4.21% | 1 | 124 | 58.01% |
| AMGN240503C00270000 | 2024-04-30 3:51PM EDT | 270.00 | 9.61 | 8.50 | 8.90 | -0.14 | -1.44% | 29 | 182 | 57.61% |
| AMGN240503C00272500 | 2024-04-30 3:54PM EDT | 272.50 | 7.50 | 7.10 | 7.50 | -1.55 | -17.13% | 261 | 257 | 57.45% |
| AMGN240503C00275000 | 2024-04-30 3:58PM EDT | 275.00 | 6.01 | 5.85 | 6.10 | -1.44 | -19.33% | 93 | 301 | 56.64% |
| AMGN240503C00277500 | 2024-04-30 3:58PM EDT | 277.50 | 4.87 | 4.75 | 5.05 | -0.68 | -12.25% | 33 | 252 | 56.69% |
| AMGN240503C00280000 | 2024-04-30 3:51PM EDT | 280.00 | 4.29 | 3.80 | 4.20 | -0.61 | -12.45% | 41 | 438 | 57.00% |
| AMGN240503C00282500 | 2024-04-30 3:43PM EDT | 282.50 | 3.10 | 2.95 | 3.30 | -0.55 | -15.07% | 8 | 96 | 56.23% |
| AMGN240503C00285000 | 2024-04-30 3:58PM EDT | 285.00 | 2.60 | 2.23 | 2.57 | -0.48 | -15.58% | 510 | 404 | 55.57% |
| AMGN240503C00287500 | 2024-04-30 3:21PM EDT | 287.50 | 1.78 | 1.59 | 2.24 | -0.49 | -21.59% | 26 | 140 | 56.25% |
| AMGN240503C00290000 | 2024-04-30 3:51PM EDT | 290.00 | 1.35 | 1.07 | 1.63 | -0.63 | -31.82% | 69 | 546 | 54.59% |
| AMGN240503C00292500 | 2024-04-30 1:03PM EDT | 292.50 | 0.95 | 0.69 | 1.32 | -0.39 | -29.10% | 6 | 57 | 54.49% |
| AMGN240503C00295000 | 2024-04-30 10:30AM EDT | 295.00 | 0.63 | 0.47 | 0.96 | -0.32 | -33.68% | 3 | 201 | 54.00% |
| AMGN240503C00297500 | 2024-04-29 2:42PM EDT | 297.50 | 0.51 | 0.35 | 0.83 | -0.20 | -28.17% | 1 | 21 | 55.71% |
| AMGN240503C00300000 | 2024-04-30 2:23PM EDT | 300.00 | 0.40 | 0.31 | 0.67 | -0.18 | -31.03% | 3 | 265 | 57.37% |
| AMGN240503C00302500 | 2024-04-29 2:24PM EDT | 302.50 | 0.42 | 0.17 | 0.82 | 0.00 | - | 7 | 18 | 61.52% |
| AMGN240503C00305000 | 2024-04-29 3:28PM EDT | 305.00 | 0.28 | 0.08 | 0.80 | 0.00 | - | 35 | 115 | 63.77% |
| AMGN240503C00310000 | 2024-04-30 1:58PM EDT | 310.00 | 0.12 | 0.07 | 0.74 | -0.05 | -29.41% | 1 | 22 | 70.12% |
| AMGN240503C00312500 | 2024-04-26 3:23PM EDT | 312.50 | 0.35 | 0.02 | 0.90 | 0.00 | - | 2 | 2 | 75.54% |
| AMGN240503C00315000 | 2024-04-30 12:58PM EDT | 315.00 | 0.07 | 0.01 | 0.18 | -0.02 | -22.22% | 30 | 34 | 60.94% |
| AMGN240503C00317500 | 2024-04-26 3:23PM EDT | 317.50 | 0.31 | 0.01 | 0.90 | 0.00 | - | 2 | 2 | 82.47% |
| AMGN240503C00320000 | 2024-04-29 3:52PM EDT | 320.00 | 0.05 | 0.01 | 1.28 | 0.00 | - | 10 | 20 | 92.09% |
| AMGN240503C00330000 | 2024-04-23 2:33PM EDT | 330.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | - | 2 | 116.26% |
| AMGN240503C00335000 | 2024-04-01 3:06PM EDT | 335.00 | 0.21 | 0.00 | 1.27 | 0.00 | - | - | 2 | 112.40% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240503P00195000 | 2024-04-16 12:17PM EDT | 195.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | - | 1 | 177.93% |
| AMGN240503P00200000 | 2024-04-12 3:50PM EDT | 200.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | - | 1 | 104.69% |
| AMGN240503P00215000 | 2024-04-30 9:35AM EDT | 215.00 | 0.04 | 0.00 | 0.04 | -0.01 | -20.00% | 1 | 10 | 84.38% |
| AMGN240503P00217500 | 2024-04-30 12:32PM EDT | 217.50 | 0.04 | 0.01 | 0.05 | -0.08 | -66.67% | 31 | 2 | 84.38% |
| AMGN240503P00220000 | 2024-04-26 9:59AM EDT | 220.00 | 0.13 | 0.00 | 0.13 | 0.00 | - | 1 | 8 | 87.89% |
| AMGN240503P00222500 | 2024-04-25 12:36PM EDT | 222.50 | 0.15 | 0.01 | 1.10 | 0.00 | - | - | 2 | 116.99% |
| AMGN240503P00225000 | 2024-03-25 3:14PM EDT | 225.00 | 0.25 | 0.03 | 0.52 | 0.00 | - | 2 | 4 | 98.44% |
| AMGN240503P00230000 | 2024-04-30 2:27PM EDT | 230.00 | 0.08 | 0.02 | 0.20 | -0.01 | -11.11% | 3 | 80 | 77.15% |
| AMGN240503P00235000 | 2024-04-26 2:08PM EDT | 235.00 | 0.19 | 0.03 | 0.41 | 0.00 | - | 1 | 27 | 76.76% |
| AMGN240503P00237500 | 2024-04-26 1:27PM EDT | 237.50 | 0.25 | 0.05 | 1.35 | 0.00 | - | 12 | 15 | 90.58% |
| AMGN240503P00240000 | 2024-04-29 2:55PM EDT | 240.00 | 0.20 | 0.07 | 0.43 | 0.00 | - | 4 | 131 | 69.24% |
| AMGN240503P00242500 | 2024-04-25 10:06AM EDT | 242.50 | 0.54 | 0.20 | 1.51 | 0.00 | - | 1 | 22 | 83.98% |
| AMGN240503P00245000 | 2024-04-30 2:20PM EDT | 245.00 | 0.65 | 0.15 | 0.64 | +0.40 | +160.00% | 2 | 140 | 65.82% |
| AMGN240503P00247500 | 2024-04-30 2:21PM EDT | 247.50 | 0.39 | 0.40 | 0.50 | 0.00 | - | 2 | 30 | 62.70% |
| AMGN240503P00250000 | 2024-04-30 2:48PM EDT | 250.00 | 0.53 | 0.54 | 0.60 | +0.03 | +6.00% | 8 | 93 | 60.99% |
| AMGN240503P00252500 | 2024-04-30 12:18PM EDT | 252.50 | 0.70 | 0.69 | 0.78 | +0.04 | +6.06% | 1 | 70 | 59.57% |
| AMGN240503P00255000 | 2024-04-30 1:58PM EDT | 255.00 | 0.85 | 0.91 | 1.03 | -0.03 | -3.41% | 9 | 893 | 58.59% |
| AMGN240503P00257500 | 2024-04-30 11:12AM EDT | 257.50 | 1.24 | 1.19 | 1.35 | +0.07 | +5.98% | 5 | 397 | 57.62% |
| AMGN240503P00260000 | 2024-04-30 11:01AM EDT | 260.00 | 1.51 | 1.57 | 1.74 | +0.15 | +11.03% | 3 | 196 | 56.76% |
| AMGN240503P00262500 | 2024-04-30 1:30PM EDT | 262.50 | 2.15 | 2.07 | 2.25 | +0.17 | +8.59% | 12 | 115 | 56.20% |
| AMGN240503P00265000 | 2024-04-30 3:54PM EDT | 265.00 | 2.67 | 2.69 | 2.96 | +0.40 | +17.62% | 16 | 993 | 56.12% |
| AMGN240503P00267500 | 2024-04-30 3:37PM EDT | 267.50 | 3.35 | 3.45 | 3.65 | +0.22 | +7.03% | 5 | 67 | 55.29% |
| AMGN240503P00270000 | 2024-04-30 3:33PM EDT | 270.00 | 4.32 | 4.35 | 4.60 | +0.52 | +13.68% | 11 | 124 | 55.03% |
| AMGN240503P00272500 | 2024-04-30 3:54PM EDT | 272.50 | 5.25 | 5.40 | 5.75 | -0.25 | -4.55% | 41 | 52 | 54.94% |
| AMGN240503P00275000 | 2024-04-30 3:59PM EDT | 275.00 | 6.80 | 6.65 | 6.90 | +1.10 | +19.30% | 20 | 138 | 54.37% |
| AMGN240503P00277500 | 2024-04-29 11:28AM EDT | 277.50 | 8.80 | 8.05 | 8.40 | 0.00 | - | 16 | 97 | 54.59% |
| AMGN240503P00280000 | 2024-04-30 10:42AM EDT | 280.00 | 9.40 | 9.35 | 9.95 | +0.55 | +6.21% | 6 | 84 | 53.19% |
| AMGN240503P00282500 | 2024-04-30 3:11PM EDT | 282.50 | 11.30 | 11.15 | 11.75 | -0.35 | -3.00% | 3 | 3 | 53.91% |
| AMGN240503P00285000 | 2024-04-29 12:28PM EDT | 285.00 | 13.24 | 12.85 | 13.50 | 0.00 | - | 4 | 108 | 52.44% |
| AMGN240503P00290000 | 2024-04-30 3:19PM EDT | 290.00 | 17.15 | 16.00 | 18.45 | -2.41 | -12.32% | 1 | 52 | 51.95% |
| AMGN240503P00295000 | 2024-04-18 9:30AM EDT | 295.00 | 30.28 | 20.90 | 22.00 | 0.00 | - | 4 | 5 | 58.20% |
| AMGN240503P00300000 | 2024-03-28 12:11PM EDT | 300.00 | 16.95 | 28.75 | 30.75 | 0.00 | - | 6 | 0 | 105.96% |
| AMGN240503P00310000 | 2024-03-21 11:56AM EDT | 310.00 | 33.55 | 39.65 | 42.90 | 0.00 | - | - | 0 | 145.48% |
© 2024 Yahoo. All rights reserved.