Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240517C00310000 | 2024-05-17 3:29PM EDT | 2024-05-17 | 2.15 | 1.53 | 4.40 | -3.00 | -58.25% | 118 | 434 | 46.24% |
| AMGN240524C00310000 | 2024-05-17 3:36PM EDT | 2024-05-24 | 4.50 | 4.55 | 4.90 | -2.50 | -35.71% | 31 | 172 | 19.19% |
| AMGN240531C00310000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 5.80 | 5.75 | 6.05 | -2.20 | -27.50% | 247 | 154 | 18.72% |
| AMGN240607C00310000 | 2024-05-17 12:22PM EDT | 2024-06-07 | 6.46 | 6.80 | 7.30 | -1.04 | -13.87% | 23 | 15 | 19.63% |
| AMGN240614C00310000 | 2024-05-17 2:25PM EDT | 2024-06-14 | 8.05 | 7.75 | 8.80 | -1.05 | -11.54% | 21 | 31 | 21.43% |
| AMGN240621C00310000 | 2024-05-17 3:19PM EDT | 2024-06-21 | 8.95 | 8.95 | 9.20 | -1.47 | -14.11% | 81 | 2,336 | 20.27% |
| AMGN240628C00310000 | 2024-05-16 10:03AM EDT | 2024-06-28 | 10.70 | 9.45 | 10.20 | 0.00 | - | 16 | 14 | 20.91% |
| AMGN240719C00310000 | 2024-05-17 3:52PM EDT | 2024-07-19 | 12.08 | 12.05 | 12.40 | -1.74 | -12.59% | 13 | 1,097 | 21.39% |
| AMGN240816C00310000 | 2024-05-16 3:03PM EDT | 2024-08-16 | 17.95 | 15.90 | 16.95 | 0.00 | - | 6 | 802 | 25.17% |
| AMGN240920C00310000 | 2024-05-17 9:44AM EDT | 2024-09-20 | 17.49 | 18.10 | 18.45 | -2.26 | -11.44% | 11 | 448 | 23.48% |
| AMGN241018C00310000 | 2024-05-17 11:40AM EDT | 2024-10-18 | 19.75 | 20.50 | 21.10 | -5.30 | -21.16% | 5 | 108 | 24.54% |
| AMGN250117C00310000 | 2024-05-16 12:38PM EDT | 2025-01-17 | 34.50 | 31.35 | 33.05 | 0.00 | - | 28 | 1,048 | 31.27% |
| AMGN250321C00310000 | 2024-05-14 9:37AM EDT | 2025-03-21 | 32.39 | 34.05 | 36.80 | 0.00 | - | 24 | 36 | 31.22% |
| AMGN250620C00310000 | 2024-05-13 9:56AM EDT | 2025-06-20 | 41.04 | 37.85 | 41.45 | +3.73 | +10.00% | 1 | 98 | 31.05% |
| AMGN260116C00310000 | 2024-05-17 1:55PM EDT | 2026-01-16 | 48.46 | 46.00 | 49.50 | +0.46 | +0.96% | 1 | 55 | 30.24% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240517P00310000 | 2024-05-17 3:39PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.13 | -0.23 | -92.00% | 104 | 319 | 13.09% |
| AMGN240524P00310000 | 2024-05-17 3:56PM EDT | 2024-05-24 | 2.07 | 1.80 | 1.94 | +0.85 | +69.67% | 146 | 278 | 16.41% |
| AMGN240531P00310000 | 2024-05-17 3:47PM EDT | 2024-05-31 | 2.67 | 2.64 | 3.00 | +0.17 | +6.80% | 21 | 256 | 16.36% |
| AMGN240607P00310000 | 2024-05-17 3:33PM EDT | 2024-06-07 | 3.77 | 3.45 | 4.05 | -0.56 | -12.93% | 16 | 501 | 17.04% |
| AMGN240614P00310000 | 2024-05-17 11:28AM EDT | 2024-06-14 | 5.60 | 4.45 | 5.05 | +0.32 | +6.06% | 4 | 54 | 17.74% |
| AMGN240621P00310000 | 2024-05-17 3:42PM EDT | 2024-06-21 | 5.15 | 5.00 | 5.20 | -0.05 | -0.96% | 16 | 1,445 | 16.31% |
| AMGN240719P00310000 | 2024-05-17 1:00PM EDT | 2024-07-19 | 7.13 | 6.95 | 7.20 | +0.48 | +7.22% | 10 | 703 | 16.12% |
| AMGN240816P00310000 | 2024-05-17 12:41PM EDT | 2024-08-16 | 10.95 | 10.45 | 10.80 | +0.70 | +6.83% | 12 | 342 | 19.25% |
| AMGN240920P00310000 | 2024-05-17 3:26PM EDT | 2024-09-20 | 12.65 | 12.25 | 12.65 | +0.60 | +4.98% | 4 | 191 | 18.93% |
| AMGN241018P00310000 | 2024-05-17 3:39PM EDT | 2024-10-18 | 14.15 | 13.45 | 14.25 | -0.30 | -2.08% | 13 | 31 | 19.12% |
| AMGN250117P00310000 | 2024-05-17 3:37PM EDT | 2025-01-17 | 23.90 | 22.60 | 24.45 | +1.35 | +5.99% | 7 | 880 | 25.24% |
| AMGN250321P00310000 | 2024-05-06 9:37AM EDT | 2025-03-21 | 29.31 | 25.50 | 27.70 | 0.00 | - | 3 | 43 | 25.38% |
| AMGN250620P00310000 | 2024-05-16 3:19PM EDT | 2025-06-20 | 28.90 | 27.85 | 30.85 | 0.00 | - | 6 | 32 | 24.76% |
| AMGN260116P00310000 | 2024-05-16 9:51AM EDT | 2026-01-16 | 35.00 | 33.65 | 37.00 | 0.00 | - | 1 | 12 | 23.93% |
© 2024 Yahoo. All rights reserved.