Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240419C00270000 | 2024-04-19 3:54PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.04 | -0.06 | -85.71% | 636 | 791 | 5.96% |
| AMGN240426C00270000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 3.00 | 2.78 | 3.10 | +1.65 | +122.22% | 179 | 297 | 22.68% |
| AMGN240503C00270000 | 2024-04-19 2:20PM EDT | 2024-05-03 | 6.40 | 6.60 | 7.25 | +1.76 | +37.93% | 13 | 155 | 35.68% |
| AMGN240510C00270000 | 2024-04-19 2:41PM EDT | 2024-05-10 | 8.00 | 7.10 | 10.00 | +2.55 | +46.79% | 9 | 73 | 39.90% |
| AMGN240517C00270000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 8.60 | 8.55 | 8.80 | +2.60 | +43.33% | 149 | 358 | 30.78% |
| AMGN240524C00270000 | 2024-04-19 1:54PM EDT | 2024-05-24 | 7.95 | 8.05 | 9.35 | +1.13 | +16.57% | 1 | 7 | 29.26% |
| AMGN240621C00270000 | 2024-04-19 3:53PM EDT | 2024-06-21 | 11.65 | 11.40 | 11.75 | +2.95 | +33.91% | 162 | 407 | 27.28% |
| AMGN240719C00270000 | 2024-04-19 11:59AM EDT | 2024-07-19 | 13.45 | 14.45 | 14.80 | +1.75 | +14.96% | 5 | 222 | 28.42% |
| AMGN240816C00270000 | 2024-04-19 1:51PM EDT | 2024-08-16 | 16.35 | 17.55 | 17.85 | +0.65 | +4.14% | 22 | 157 | 29.85% |
| AMGN240920C00270000 | 2024-04-19 2:34PM EDT | 2024-09-20 | 18.35 | 18.90 | 19.75 | +0.33 | +1.83% | 4 | 62 | 28.99% |
| AMGN241018C00270000 | 2024-04-19 12:18PM EDT | 2024-10-18 | 19.75 | 20.60 | 22.10 | +1.75 | +9.72% | 1 | 36 | 29.78% |
| AMGN250117C00270000 | 2024-04-19 3:00PM EDT | 2025-01-17 | 26.45 | 26.90 | 27.60 | +2.27 | +9.39% | 7 | 745 | 30.28% |
| AMGN250620C00270000 | 2024-04-09 9:53AM EDT | 2025-06-20 | 33.30 | 32.55 | 33.70 | 0.00 | - | 1 | 4 | 29.52% |
| AMGN260116C00270000 | 2024-04-19 10:14AM EDT | 2026-01-16 | 36.05 | 39.10 | 40.20 | -3.03 | -7.75% | 3 | 49 | 28.82% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240419P00270000 | 2024-04-19 3:57PM EDT | 2024-04-19 | 1.07 | 0.45 | 1.50 | -6.12 | -85.12% | 205 | 514 | 15.31% |
| AMGN240426P00270000 | 2024-04-19 3:53PM EDT | 2024-04-26 | 3.60 | 3.60 | 3.95 | -4.35 | -54.72% | 35 | 126 | 21.29% |
| AMGN240503P00270000 | 2024-04-19 2:06PM EDT | 2024-05-03 | 8.45 | 7.45 | 8.05 | -2.80 | -24.89% | 90 | 97 | 34.44% |
| AMGN240510P00270000 | 2024-04-19 11:13AM EDT | 2024-05-10 | 10.60 | 8.10 | 8.95 | -0.95 | -8.23% | 15 | 44 | 31.85% |
| AMGN240517P00270000 | 2024-04-19 3:54PM EDT | 2024-05-17 | 9.80 | 9.90 | 10.10 | -3.62 | -26.97% | 31 | 404 | 31.55% |
| AMGN240524P00270000 | 2024-04-19 12:52PM EDT | 2024-05-24 | 11.31 | 10.25 | 11.10 | -1.42 | -11.15% | 1 | 8 | 31.29% |
| AMGN240621P00270000 | 2024-04-19 3:00PM EDT | 2024-06-21 | 13.05 | 12.40 | 12.80 | -2.63 | -16.77% | 150 | 2,259 | 27.25% |
| AMGN240719P00270000 | 2024-04-19 11:59AM EDT | 2024-07-19 | 15.55 | 14.45 | 14.70 | -2.25 | -12.64% | 76 | 440 | 26.26% |
| AMGN240816P00270000 | 2024-04-19 1:49PM EDT | 2024-08-16 | 17.30 | 17.25 | 17.55 | -2.58 | -12.98% | 13 | 1,250 | 27.63% |
| AMGN240920P00270000 | 2024-04-19 2:26PM EDT | 2024-09-20 | 19.50 | 18.55 | 19.50 | -1.32 | -6.34% | 5 | 452 | 27.11% |
| AMGN241018P00270000 | 2024-04-19 10:43AM EDT | 2024-10-18 | 21.20 | 19.50 | 20.25 | +0.19 | +0.90% | 1 | 21 | 25.94% |
| AMGN250117P00270000 | 2024-04-19 10:55AM EDT | 2025-01-17 | 26.14 | 24.20 | 25.05 | -1.12 | -4.11% | 1 | 2,090 | 26.39% |
| AMGN250620P00270000 | 2024-04-17 12:00PM EDT | 2025-06-20 | 31.15 | 28.40 | 29.70 | 0.00 | - | 1 | 3 | 25.14% |
| AMGN260116P00270000 | 2024-04-01 2:03PM EDT | 2026-01-16 | 28.14 | 33.50 | 35.20 | 0.00 | - | 10 | 121 | 24.51% |
© 2024 Yahoo. All rights reserved.