Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240517C00220000 | 2024-04-05 11:39AM EDT | 2024-05-17 | 51.95 | 89.75 | 92.60 | 0.00 | - | 1 | 1 | 138.18% |
| AMGN240621C00220000 | 2024-05-03 1:15PM EDT | 2024-06-21 | 92.59 | 89.00 | 92.30 | 0.00 | - | 6 | 31 | 52.27% |
| AMGN240719C00220000 | 2024-04-24 1:04PM EDT | 2024-07-19 | 55.71 | 89.45 | 92.40 | 0.00 | - | 1 | 3 | 55.08% |
| AMGN240816C00220000 | 2024-04-05 3:56PM EDT | 2024-08-16 | 55.54 | 91.15 | 95.00 | 0.00 | - | 1 | 6 | 57.47% |
| AMGN240920C00220000 | 2024-03-07 3:03PM EDT | 2024-09-20 | 58.09 | 55.35 | 56.25 | 0.00 | - | 1 | 6 | 0.00% |
| AMGN241018C00220000 | 2024-04-19 2:44PM EDT | 2024-10-18 | 53.80 | 90.50 | 93.80 | 0.00 | - | 4 | 3 | 41.35% |
| AMGN250117C00220000 | 2024-05-09 10:12AM EDT | 2025-01-17 | 94.00 | 93.70 | 97.20 | 0.00 | - | 1 | 248 | 40.54% |
| AMGN250321C00220000 | 2024-04-29 11:22AM EDT | 2025-03-21 | 64.40 | 95.45 | 98.80 | 0.00 | - | 2 | 1 | 38.98% |
| AMGN250620C00220000 | 2024-04-16 1:08PM EDT | 2025-06-20 | 60.42 | 97.10 | 100.95 | 0.00 | - | 10 | 30 | 37.34% |
| AMGN260116C00220000 | 2024-05-03 9:31AM EDT | 2026-01-16 | 110.99 | 99.50 | 104.50 | 0.00 | - | 2 | 22 | 34.08% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240510P00220000 | 2024-05-02 3:20PM EDT | 2024-05-10 | 0.18 | 0.00 | 2.13 | 0.00 | - | 1 | 9 | 393.75% |
| AMGN240517P00220000 | 2024-05-06 12:47PM EDT | 2024-05-17 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 31 | 126.37% |
| AMGN240524P00220000 | 2024-04-22 12:36PM EDT | 2024-05-24 | 0.40 | 0.00 | 1.30 | 0.00 | - | 10 | 12 | 92.68% |
| AMGN240531P00220000 | 2024-04-17 12:37PM EDT | 2024-05-31 | 0.93 | 0.00 | 2.02 | 0.00 | - | - | 1 | 83.08% |
| AMGN240621P00220000 | 2024-05-06 2:12PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.46 | -0.01 | -14.29% | 2 | 1,561 | 51.61% |
| AMGN240719P00220000 | 2024-05-07 9:30AM EDT | 2024-07-19 | 0.30 | 0.00 | 0.32 | 0.00 | - | 1 | 124 | 37.92% |
| AMGN240816P00220000 | 2024-05-10 10:42AM EDT | 2024-08-16 | 0.28 | 0.08 | 0.61 | -0.15 | -34.88% | 2 | 466 | 35.67% |
| AMGN240920P00220000 | 2024-05-07 10:55AM EDT | 2024-09-20 | 0.85 | 0.21 | 0.95 | 0.00 | - | 10 | 448 | 33.26% |
| AMGN241018P00220000 | 2024-05-10 11:08AM EDT | 2024-10-18 | 0.79 | 0.30 | 1.40 | -0.21 | -21.00% | 8 | 145 | 32.74% |
| AMGN250117P00220000 | 2024-05-09 3:14PM EDT | 2025-01-17 | 3.20 | 2.83 | 3.40 | 0.00 | - | 9 | 981 | 32.47% |
| AMGN250321P00220000 | 2024-05-09 11:55AM EDT | 2025-03-21 | 4.12 | 3.55 | 4.40 | -0.18 | -4.19% | 7 | 13 | 31.26% |
| AMGN250620P00220000 | 2024-05-09 10:30AM EDT | 2025-06-20 | 6.15 | 4.90 | 6.25 | 0.00 | - | 6 | 13 | 30.72% |
| AMGN260116P00220000 | 2024-05-10 3:15PM EDT | 2026-01-16 | 9.05 | 8.15 | 11.00 | +0.10 | +1.12% | 9 | 126 | 30.58% |
© 2024 Yahoo. All rights reserved.