Amgen Inc. (AMGN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:32AM EDT. Market open.
Strike:280.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240510C00280000 | 2024-05-08 12:43PM EDT | 2024-05-10 | 24.45 | 27.40 | 29.80 | 0.00 | - | 3 | 174 | 0.00% |
| AMGN240517C00280000 | 2024-05-09 9:54AM EDT | 2024-05-17 | 28.18 | 28.60 | 30.00 | +0.68 | +2.47% | 6 | 938 | 30.66% |
| AMGN240524C00280000 | 2024-05-08 2:28PM EDT | 2024-05-24 | 25.25 | 27.65 | 30.15 | 0.00 | - | 9 | 262 | 26.95% |
| AMGN240531C00280000 | 2024-05-03 1:19PM EDT | 2024-05-31 | 33.72 | 27.40 | 30.30 | 0.00 | - | 63 | 195 | 24.68% |
| AMGN240607C00280000 | 2024-04-30 10:17AM EDT | 2024-06-07 | 7.37 | 27.30 | 30.75 | 0.00 | - | - | 2 | 25.72% |
| AMGN240621C00280000 | 2024-05-09 10:08AM EDT | 2024-06-21 | 29.00 | 29.20 | 30.15 | +1.90 | +7.01% | 1 | 1,789 | 16.24% |
| AMGN240719C00280000 | 2024-05-09 9:30AM EDT | 2024-07-19 | 31.90 | 30.00 | 32.70 | +4.70 | +17.28% | 2 | 960 | 23.77% |
| AMGN240816C00280000 | 2024-05-06 3:56PM EDT | 2024-08-16 | 27.86 | 33.30 | 34.85 | 0.00 | - | 3 | 188 | 25.23% |
| AMGN240920C00280000 | 2024-05-08 11:03AM EDT | 2024-09-20 | 32.82 | 35.55 | 36.40 | 0.00 | - | 1 | 285 | 24.53% |
| AMGN241018C00280000 | 2024-05-09 9:52AM EDT | 2024-10-18 | 37.33 | 37.75 | 39.10 | +2.90 | +8.42% | 5 | 88 | 26.51% |
| AMGN250117C00280000 | 2024-05-08 10:38AM EDT | 2025-01-17 | 44.40 | 46.75 | 48.80 | 0.00 | - | 3 | 1,777 | 32.32% |
| AMGN250321C00280000 | 2024-04-22 2:03PM EDT | 2025-03-21 | 26.65 | 48.70 | 51.80 | 0.00 | - | - | 10 | 31.88% |
| AMGN250620C00280000 | 2024-05-03 11:30AM EDT | 2025-06-20 | 58.83 | 52.05 | 55.95 | 0.00 | - | 4 | 11 | 31.66% |
| AMGN260116C00280000 | 2024-05-08 9:58AM EDT | 2026-01-16 | 54.30 | 57.50 | 62.00 | 0.00 | - | 1 | 88 | 29.90% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240510P00280000 | 2024-05-09 10:13AM EDT | 2024-05-10 | 0.11 | 0.01 | 0.51 | +0.09 | +128.57% | 50 | 242 | 77.44% |
| AMGN240517P00280000 | 2024-05-08 3:00PM EDT | 2024-05-17 | 0.14 | 0.07 | 0.13 | 0.00 | - | 17 | 1,334 | 32.42% |
| AMGN240524P00280000 | 2024-05-08 2:19PM EDT | 2024-05-24 | 0.35 | 0.07 | 0.52 | 0.00 | - | 3 | 9 | 31.49% |
| AMGN240531P00280000 | 2024-05-08 9:30AM EDT | 2024-05-31 | 1.08 | 0.08 | 0.42 | 0.00 | - | 3 | 63 | 25.10% |
| AMGN240607P00280000 | 2024-05-08 3:27PM EDT | 2024-06-07 | 0.60 | 0.24 | 0.60 | 0.00 | - | 1 | 20 | 23.76% |
| AMGN240621P00280000 | 2024-05-09 10:15AM EDT | 2024-06-21 | 0.87 | 0.80 | 0.88 | -0.18 | -17.14% | 58 | 538 | 21.50% |
| AMGN240719P00280000 | 2024-05-08 11:16AM EDT | 2024-07-19 | 2.75 | 1.93 | 2.08 | 0.00 | - | 1 | 904 | 21.52% |
| AMGN240816P00280000 | 2024-05-08 12:25PM EDT | 2024-08-16 | 5.50 | 4.25 | 4.45 | 0.00 | - | 14 | 386 | 24.16% |
| AMGN240920P00280000 | 2024-05-08 10:37AM EDT | 2024-09-20 | 6.85 | 5.60 | 5.90 | 0.00 | - | 8 | 370 | 23.50% |
| AMGN241018P00280000 | 2024-05-09 10:12AM EDT | 2024-10-18 | 6.95 | 6.70 | 7.05 | -1.00 | -12.58% | 2 | 106 | 23.24% |
| AMGN250117P00280000 | 2024-05-09 9:41AM EDT | 2025-01-17 | 15.29 | 14.40 | 15.45 | -0.56 | -3.53% | 1 | 334 | 28.51% |
| AMGN250620P00280000 | 2024-05-07 10:19AM EDT | 2025-06-20 | 22.00 | 19.20 | 20.70 | 0.00 | - | 2 | 66 | 27.10% |
| AMGN260116P00280000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 26.55 | 22.50 | 26.50 | 0.00 | - | 2 | 157 | 26.07% |
© 2024 Yahoo. All rights reserved.