NasdaqGS - Delayed Quote • USD
Amgen Inc. (AMGN)
At close: 4:00 PM EDT
After hours: 5:36 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240503C00240000 | 4/26/2024 4:05 PM | 240 | 30.30 | 36.30 | 39.90 | 0.00 | 0.00% | 2 | 3 | 159.18% |
| AMGN240503C00245000 | 4/26/2024 6:50 PM | 245 | 26.70 | 31.50 | 35.25 | 0.00 | 0.00% | 3 | 3 | 151.56% |
| AMGN240503C00247500 | 4/26/2024 5:08 PM | 247.5 | 23.35 | 29.10 | 32.35 | 0.00 | 0.00% | 9 | 9 | 132.86% |
| AMGN240503C00250000 | 5/1/2024 4:37 PM | 250 | 27.60 | 27.70 | 29.85 | 0.00 | 0.00% | 1 | 27 | 89.55% |
| AMGN240503C00252500 | 4/26/2024 7:06 PM | 252.5 | 19.90 | 24.75 | 27.70 | 0.00 | 0.00% | 1 | 1 | 80.47% |
| AMGN240503C00255000 | 4/22/2024 2:24 PM | 255 | 19.05 | 23.00 | 25.85 | 0.00 | 0.00% | 4 | 4 | 97.27% |
| AMGN240503C00257500 | 5/2/2024 2:27 PM | 257.5 | 21.10 | 21.25 | 22.40 | 1.95 | 10.18% | 6 | 12 | 86.72% |
| AMGN240503C00260000 | 5/2/2024 7:40 PM | 260 | 18.95 | 18.85 | 20.40 | 3.95 | 26.33% | 4 | 4 | 85.94% |
| AMGN240503C00262500 | 5/2/2024 6:45 PM | 262.5 | 16.68 | 16.85 | 18.20 | 2.83 | 20.43% | 2 | 26 | 85.60% |
| AMGN240503C00265000 | 5/2/2024 6:31 PM | 265 | 14.25 | 15.05 | 15.95 | -1.75 | -10.94% | 11 | 48 | 84.91% |
| AMGN240503C00267500 | 5/2/2024 7:45 PM | 267.5 | 13.09 | 13.10 | 13.90 | -0.56 | -4.10% | 5 | 97 | 83.06% |
| AMGN240503C00270000 | 5/2/2024 7:53 PM | 270 | 11.38 | 11.40 | 12.30 | -0.27 | -2.32% | 22 | 191 | 84.67% |
| AMGN240503C00272500 | 5/2/2024 7:59 PM | 272.5 | 10.03 | 9.85 | 10.45 | 0.43 | 4.48% | 12 | 191 | 83.64% |
| AMGN240503C00275000 | 5/2/2024 7:59 PM | 275 | 8.53 | 8.40 | 8.85 | 0.18 | 2.16% | 85 | 336 | 83.18% |
| AMGN240503C00277500 | 5/2/2024 7:59 PM | 277.5 | 7.05 | 7.15 | 7.50 | 0.28 | 4.14% | 195 | 296 | 83.72% |
| AMGN240503C00280000 | 5/2/2024 7:58 PM | 280 | 6.00 | 6.00 | 6.25 | 0.72 | 13.64% | 208 | 409 | 83.69% |
| AMGN240503C00282500 | 5/2/2024 7:58 PM | 282.5 | 4.80 | 4.90 | 5.25 | 0.28 | 6.19% | 408 | 94 | 83.79% |
| AMGN240503C00285000 | 5/2/2024 7:57 PM | 285 | 4.05 | 3.90 | 4.20 | 0.40 | 10.96% | 1,653 | 666 | 82.40% |
| AMGN240503C00287500 | 5/2/2024 7:59 PM | 287.5 | 3.35 | 3.20 | 3.55 | 0.38 | 12.79% | 258 | 151 | 83.89% |
| AMGN240503C00290000 | 5/2/2024 7:58 PM | 290 | 2.49 | 2.45 | 2.96 | 0.24 | 10.67% | 524 | 590 | 83.89% |
| AMGN240503C00292500 | 5/2/2024 7:58 PM | 292.5 | 2.00 | 1.85 | 2.23 | 0.21 | 11.73% | 113 | 556 | 82.18% |
| AMGN240503C00295000 | 5/2/2024 7:59 PM | 295 | 1.78 | 1.46 | 1.76 | 0.44 | 32.84% | 327 | 218 | 82.59% |
| AMGN240503C00297500 | 5/2/2024 7:59 PM | 297.5 | 1.23 | 1.18 | 1.28 | 0.22 | 21.78% | 263 | 88 | 82.37% |
| AMGN240503C00300000 | 5/2/2024 7:59 PM | 300 | 0.99 | 0.89 | 1.04 | 0.16 | 19.28% | 860 | 607 | 83.06% |
| AMGN240503C00302500 | 5/2/2024 7:58 PM | 302.5 | 0.70 | 0.66 | 0.79 | 0.04 | 6.06% | 96 | 521 | 82.96% |
| AMGN240503C00305000 | 5/2/2024 7:58 PM | 305 | 0.58 | 0.53 | 0.60 | 0.16 | 38.10% | 619 | 125 | 83.79% |
| AMGN240503C00310000 | 5/2/2024 7:59 PM | 310 | 0.50 | 0.20 | 0.70 | 0.33 | 194.12% | 96 | 24 | 90.43% |
| AMGN240503C00312500 | 5/2/2024 7:45 PM | 312.5 | 0.25 | 0.11 | 0.40 | 0.08 | 47.06% | 662 | 8 | 85.84% |
| AMGN240503C00315000 | 5/2/2024 7:58 PM | 315 | 0.19 | 0.09 | 0.35 | 0.12 | 171.43% | 427 | 64 | 88.28% |
| AMGN240503C00317500 | 5/2/2024 7:59 PM | 317.5 | 0.21 | 0.06 | 0.24 | -0.10 | -32.26% | 522 | 2 | 87.50% |
| AMGN240503C00320000 | 5/2/2024 7:58 PM | 320 | 0.11 | 0.10 | 0.28 | 0.06 | 120.00% | 165 | 20 | 95.21% |
| AMGN240503C00330000 | 5/2/2024 7:49 PM | 330 | 0.06 | 0.00 | 0.00 | -0.04 | -40.00% | 23 | 2 | 50.00% |
| AMGN240503C00335000 | 4/1/2024 7:06 PM | 335 | 0.21 | 0.00 | 0.15 | 0.00 | 0.00% | - | 2 | 106.25% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240503P00195000 | 4/16/2024 4:17 PM | 195 | 0.05 | 0.00 | 1.80 | 0.00 | 0.00% | - | 1 | 283.59% |
| AMGN240503P00200000 | 4/12/2024 7:50 PM | 200 | 0.10 | 0.00 | 1.27 | 0.00 | 0.00% | - | 1 | 249.51% |
| AMGN240503P00215000 | 5/2/2024 6:50 PM | 215 | 0.03 | 0.00 | 0.07 | -0.01 | -25.00% | 1 | 11 | 134.38% |
| AMGN240503P00217500 | 5/2/2024 7:47 PM | 217.5 | 0.04 | 0.01 | 0.07 | 0.01 | 33.33% | 13 | 31 | 130.47% |
| AMGN240503P00220000 | 4/26/2024 1:59 PM | 220 | 0.13 | 0.01 | 1.28 | 0.00 | 0.00% | 1 | 8 | 188.18% |
| AMGN240503P00222500 | 4/25/2024 4:36 PM | 222.5 | 0.15 | 0.01 | 1.30 | 0.00 | 0.00% | - | 2 | 181.25% |
| AMGN240503P00225000 | 3/25/2024 7:14 PM | 225 | 0.25 | 0.03 | 0.52 | 0.00 | 0.00% | 2 | 4 | 148.44% |
| AMGN240503P00230000 | 5/2/2024 7:54 PM | 230 | 0.07 | 0.05 | 0.08 | -0.01 | -12.50% | 84 | 80 | 109.77% |
| AMGN240503P00235000 | 5/2/2024 7:43 PM | 235 | 0.10 | 0.03 | 0.14 | -0.09 | -47.37% | 579 | 27 | 102.34% |
| AMGN240503P00237500 | 5/2/2024 7:39 PM | 237.5 | 0.13 | 0.05 | 0.20 | -0.12 | -48.00% | 109 | 15 | 102.15% |
| AMGN240503P00240000 | 5/2/2024 7:58 PM | 240 | 0.15 | 0.03 | 0.21 | -0.03 | -16.67% | 674 | 131 | 95.70% |
| AMGN240503P00242500 | 5/2/2024 7:55 PM | 242.5 | 0.09 | 0.06 | 0.24 | -0.07 | -43.75% | 160 | 23 | 92.97% |
| AMGN240503P00245000 | 5/2/2024 7:45 PM | 245 | 0.21 | 0.15 | 0.27 | -0.13 | -38.24% | 199 | 144 | 92.09% |
| AMGN240503P00247500 | 5/2/2024 7:57 PM | 247.5 | 0.31 | 0.27 | 0.33 | 0.05 | 19.23% | 145 | 32 | 91.70% |
| AMGN240503P00250000 | 5/2/2024 7:59 PM | 250 | 0.42 | 0.39 | 0.42 | -0.02 | -4.55% | 415 | 96 | 90.53% |
| AMGN240503P00252500 | 5/2/2024 7:59 PM | 252.5 | 0.55 | 0.49 | 0.58 | -0.05 | -8.33% | 233 | 103 | 89.06% |
| AMGN240503P00255000 | 5/2/2024 7:59 PM | 255 | 0.71 | 0.71 | 0.79 | -0.04 | -5.33% | 1,016 | 897 | 89.11% |
| AMGN240503P00257500 | 5/2/2024 7:58 PM | 257.5 | 0.92 | 0.86 | 1.03 | -0.04 | -4.17% | 321 | 1,016 | 87.01% |
| AMGN240503P00260000 | 5/2/2024 7:59 PM | 260 | 1.27 | 1.10 | 1.34 | 0.04 | 3.25% | 321 | 449 | 85.60% |
| AMGN240503P00262500 | 5/2/2024 7:57 PM | 262.5 | 1.64 | 1.49 | 1.71 | 0.40 | 32.26% | 101 | 163 | 84.91% |
| AMGN240503P00265000 | 5/2/2024 7:59 PM | 265 | 2.05 | 1.94 | 2.18 | 0.32 | 18.50% | 367 | 998 | 84.08% |
| AMGN240503P00267500 | 5/2/2024 7:57 PM | 267.5 | 2.66 | 2.49 | 2.82 | 0.49 | 22.58% | 162 | 69 | 83.74% |
| AMGN240503P00270000 | 5/2/2024 7:59 PM | 270 | 3.50 | 3.20 | 3.50 | 0.55 | 18.64% | 661 | 137 | 83.13% |
| AMGN240503P00272500 | 5/2/2024 7:57 PM | 272.5 | 4.22 | 4.05 | 4.35 | 0.49 | 13.14% | 79 | 50 | 82.86% |
| AMGN240503P00275000 | 5/2/2024 7:59 PM | 275 | 5.13 | 5.00 | 5.30 | -0.07 | -1.35% | 170 | 283 | 82.13% |
| AMGN240503P00277500 | 5/2/2024 7:54 PM | 277.5 | 6.55 | 6.15 | 6.40 | 0.93 | 16.55% | 389 | 88 | 81.76% |
| AMGN240503P00280000 | 5/2/2024 7:53 PM | 280 | 7.54 | 7.40 | 7.70 | 0.29 | 4.00% | 27 | 79 | 81.45% |
| AMGN240503P00282500 | 5/2/2024 7:34 PM | 282.5 | 9.35 | 8.80 | 9.10 | -1.75 | -15.77% | 12 | 7 | 80.86% |
| AMGN240503P00285000 | 5/2/2024 7:58 PM | 285 | 10.81 | 10.00 | 10.85 | 0.71 | 7.03% | 9 | 109 | 79.35% |
| AMGN240503P00290000 | 5/2/2024 7:58 PM | 290 | 14.36 | 13.50 | 14.60 | -2.79 | -16.27% | 8 | 52 | 79.93% |
| AMGN240503P00295000 | 5/2/2024 7:58 PM | 295 | 18.41 | 17.45 | 18.80 | -11.87 | -39.20% | 1 | 5 | 80.81% |
| AMGN240503P00300000 | 3/28/2024 4:11 PM | 300 | 16.95 | 28.75 | 30.75 | 0.00 | 0.00% | 6 | 0 | 196.73% |
| AMGN240503P00310000 | 3/21/2024 3:56 PM | 310 | 33.55 | 39.65 | 42.90 | 0.00 | 0.00% | - | 0 | 253.17% |
Related Tickers
BIIB Biogen Inc.
213.51
-1.21%
MRK Merck & Co., Inc.
128.26
-0.42%
GILD Gilead Sciences, Inc.
65.33
-0.27%
ABBV AbbVie Inc.
160.81
-0.56%
BMY Bristol-Myers Squibb Company
43.70
-1.15%
JNJ Johnson & Johnson
149.92
-0.83%
AZN AstraZeneca PLC
75.80
-0.80%
NVS Novartis AG
97.34
-0.16%
SNY Sanofi
49.46
-1.14%
GSK GSK plc
43.35
+1.83%