Dow Down0.07% Nasdaq Up0.28%

Amgen Inc. (AMGN)

-NasdaqGS
137.84 Down 1.54(1.10%) 10:35AM EDT - Nasdaq Real Time Price
OptionsGet Options for:
View By Expiration: Sep 14 | Oct 14 | Jan 15 | Apr 15 | Jan 16
Call OptionsExpire at close Friday, September 5, 2014
StrikeSymbolLastChgBidAskVolOpen Int
105.00AMGN140920C0010500022.33 0.0032.3035.652410
110.00AMGN140920C0011000017.40 0.0027.9029.9011
115.00AMGN140920C001150007.05 0.0023.7024.952221
119.00AMGN140905C001190009.35 0.0018.3021.7088
120.00AMGN140905C001200007.05 0.0017.3020.7032
120.00AMGN140912C001200008.35 0.0017.7019.851010
120.00AMGN140920C0012000018.35Up 1.5518.7019.55751,433
122.00AMGN140905C001220006.70 0.0015.3018.701011
122.00AMGN140912C001220007.50 0.0015.7018.702010
123.00AMGN140905C001230007.80 0.0015.3016.953,159822
123.00AMGN140926C001230005.05 0.0014.5017.951010
124.00AMGN140905C001240003.95 0.0013.3016.70117
125.00AMGN140905C0012500014.10Up 9.8212.3014.85516
125.00AMGN140912C001250004.05 0.0012.7015.701622
125.00AMGN140920C0012500013.85 0.0013.8014.6041,427
126.00AMGN140905C0012600013.10Up 9.9012.9013.554091
126.00AMGN140912C001260003.70 0.0011.3513.901139
127.00AMGN140905C001270005.60 0.0010.3512.953165
127.00AMGN140912C001270007.22 0.0010.7512.90336
127.00AMGN140926C001270004.00 0.0010.5513.9012
128.00AMGN140905C001280007.80 0.009.3012.00313
128.00AMGN140912C001280005.20 0.009.4011.9512
128.00AMGN140926C0012800012.00 0.0010.5512.1550180
129.00AMGN140905C001290008.29 0.008.3010.85823
129.00AMGN140912C001290004.92 0.008.4511.25126
129.00AMGN140920C001290005.25 0.009.9010.702121
130.00AMGN140905C001300004.89 0.008.259.801066
130.00AMGN140912C001300005.13 0.008.359.701016
130.00AMGN140920C001300008.65Down 0.588.008.6035,040
130.00AMGN140926C001300005.82 0.009.2510.30126
131.00AMGN140905C001310006.40 0.007.358.85188
131.00AMGN140912C001310002.74 0.007.459.0077
131.00AMGN140920C001310008.10Down 0.038.058.80617
131.00AMGN140926C001310006.25 0.008.359.40710
132.00AMGN140905C001320007.09Up 3.846.357.951129
132.00AMGN140912C001320007.45 0.006.558.051017
132.00AMGN140920C001320004.50 0.007.157.90241
132.00AMGN140926C001320004.52 0.007.408.50317
133.00AMGN140905C001330005.97Up 1.035.406.90558
133.00AMGN140912C001330006.10Up 0.815.657.1014
133.00AMGN140920C001330005.50Up 0.506.307.002100
133.00AMGN140926C001330005.00 0.006.657.601011
134.00AMGN140905C001340005.16Up 0.484.505.95182
134.00AMGN140912C001340003.08 0.005.556.00234
134.00AMGN140920C001340006.10Up 1.345.906.1530222
134.00AMGN140926C001340001.04 0.005.906.6599
135.00AMGN140905C001350003.96Down 0.154.004.9010112
135.00AMGN140912C001350003.00 0.004.755.05919
135.00AMGN140920C001350004.50Down 0.405.005.35176,907
135.00AMGN140926C001350004.70Down 0.805.105.752055
136.00AMGN140905C001360002.96Down 0.493.052.9520496
136.00AMGN140912C001360001.95 0.003.654.45214
136.00AMGN140920C001360004.12 0.004.304.555466
136.00AMGN140926C001360004.42 0.004.155.05122
137.00AMGN140905C001370001.80Down 0.762.453.1591
137.00AMGN140912C001370002.15Up 0.142.863.55119
137.00AMGN140920C001370002.55Down 1.053.653.85305681
137.00AMGN140926C001370003.30 0.003.804.5527
138.00AMGN140912C001380002.45Up 0.072.432.80533
138.00AMGN140920C001380002.07Down 0.663.053.20313827
138.00AMGN140926C001380003.80Up 1.943.203.9027
139.00AMGN140905C001390000.70Down 0.571.351.471028
139.00AMGN140912C001390001.55Down 0.491.852.111018
139.00AMGN140920C001390001.81Down 0.632.472.6160309
140.00AMGN140905C001400000.32Down 0.520.880.9710336
140.00AMGN140912C001400001.64Up 0.201.501.5919280
140.00AMGN140920C001400001.40Down 0.402.002.10152,366
140.00AMGN140926C001400002.26 0.002.312.74356
141.00AMGN140905C001410000.27Down 0.370.490.611720
141.00AMGN140912C001410000.94Up 0.041.071.20113
141.00AMGN140920C001410001.55Up 0.131.571.69139
141.00AMGN140926C001410001.67Up 1.141.882.32101
142.00AMGN140905C001420000.19Down 0.190.240.38730
142.00AMGN140912C001420000.80Up 0.490.770.884122
142.00AMGN140920C001420001.21Down 0.091.231.31481
143.00AMGN140905C001430000.28 0.000.130.2966
143.00AMGN140920C001430000.94Up 0.060.951.02449
144.00AMGN140912C001440000.44Up 0.180.340.4525409
144.00AMGN140920C001440000.43Down 0.360.690.793360
145.00AMGN140905C001450000.13Up 0.050.080.13170
145.00AMGN140920C001450000.52Down 0.020.520.6228288
146.00AMGN140920C001460000.40Down 0.020.380.47584
150.00AMGN140912C001500000.05 0.000.020.143030
150.00AMGN140920C001500000.14 0.000.110.152284
Put OptionsExpire at close Friday, September 5, 2014
StrikeSymbolLastChgBidAskVolOpen Int
65.00AMGN140920P000650000.02 0.00N/A0.041010
70.00AMGN140920P000700000.02 0.00N/A0.013030
75.00AMGN140920P000750000.01 0.00N/A0.012046
80.00AMGN140920P000800000.02 0.00N/A0.01596
85.00AMGN140920P000850000.03 0.00N/A0.018302
90.00AMGN140920P000900000.03 0.00N/A0.0110238
95.00AMGN140920P000950000.10 0.00N/A0.0633
100.00AMGN140920P001000000.81Up 0.71N/A0.06227
105.00AMGN140905P001050000.07 0.00N/A0.0555
105.00AMGN140920P001050000.23 0.00N/A0.072144
109.00AMGN140905P001090000.10 0.00N/A0.0577
110.00AMGN140905P001100000.33 0.00N/A0.04511
110.00AMGN140920P001100000.05 0.000.030.0535490
114.00AMGN140905P001140000.55 0.00N/A0.051414
114.00AMGN140912P001140000.15 0.00N/A0.0711
115.00AMGN140905P001150000.51 0.00N/A0.06317
115.00AMGN140912P001150000.15 0.00N/A0.0823
115.00AMGN140920P001150000.12 0.000.030.1140696
116.00AMGN140905P001160000.29 0.00N/A0.0699
117.00AMGN140912P001170000.22 0.000.010.0911
117.00AMGN140920P001170000.12 0.000.040.141010
118.00AMGN140905P001180000.03 0.00N/A0.05298
118.00AMGN140912P001180001.18 0.000.010.1011
119.00AMGN140905P001190000.70 0.00N/A0.061011
119.00AMGN140912P001190000.21 0.000.020.101014
119.00AMGN140920P001190000.32 0.000.040.1566
120.00AMGN140905P001200000.03Down 0.02N/A0.062053
120.00AMGN140912P001200000.14Down 0.130.030.102251
120.00AMGN140920P001200000.09Up 0.010.050.1611,916
120.00AMGN140926P001200000.48 0.000.070.23515
121.00AMGN140905P001210001.49 0.00N/A0.071670
121.00AMGN140912P001210001.97 0.000.030.141010
121.00AMGN140926P001210002.11 0.000.020.261010
122.00AMGN140905P001220001.22 0.000.010.071416
122.00AMGN140912P001220000.16Down 1.360.040.12219
122.00AMGN140920P001220000.14 0.000.060.161037
122.00AMGN140926P001220000.62 0.000.030.282020
123.00AMGN140905P001230000.46 0.000.010.071419
123.00AMGN140912P001230000.33 0.000.040.134125
123.00AMGN140920P001230000.42 0.000.070.17738
124.00AMGN140905P001240000.06 0.000.030.0830142
124.00AMGN140912P001240000.36 0.000.040.1410115
124.00AMGN140920P001240000.15 0.000.070.17336
124.00AMGN140926P001240000.82 0.000.080.332020
125.00AMGN140905P001250000.05 0.000.030.082559
125.00AMGN140912P001250000.09Down 0.030.050.162075
125.00AMGN140920P001250000.90Up 0.750.090.1722,703
126.00AMGN140905P001260000.06Down 0.180.020.084173
126.00AMGN140912P001260001.90 0.000.040.171717
126.00AMGN140920P001260000.22 0.000.030.192065
126.00AMGN140926P001260000.33 0.000.140.39519
127.00AMGN140905P001270000.25 0.000.020.09251
127.00AMGN140912P001270000.79 0.000.040.191980
127.00AMGN140920P001270000.20 0.000.060.2147240
127.00AMGN140926P001270001.80 0.000.180.4311
128.00AMGN140905P001280000.06 0.000.010.111180
128.00AMGN140912P001280000.17 0.000.020.22236
128.00AMGN140920P001280000.60 0.000.110.24154
128.00AMGN140926P001280001.07 0.000.230.491010
129.00AMGN140905P001290000.12 0.000.030.12217
129.00AMGN140912P001290000.90 0.000.040.2515
129.00AMGN140920P001290000.21Down 0.070.140.27145
129.00AMGN140926P001290000.29Down 0.240.290.5516
130.00AMGN140905P001300000.13Down 0.560.030.1340277
130.00AMGN140912P001300000.27 0.000.070.2925
130.00AMGN140920P001300000.24Down 0.100.210.3230760
130.00AMGN140926P001300000.70 0.000.380.64216
131.00AMGN140905P001310000.23 0.000.030.15378
131.00AMGN140912P001310000.41 0.000.110.343049
131.00AMGN140920P001310000.64 0.000.280.40191
131.00AMGN140926P001310000.93 0.000.500.752828
132.00AMGN140905P001320000.20 0.000.040.18143
132.00AMGN140912P001320000.26Down 0.290.170.41220
132.00AMGN140920P001320000.52 0.000.370.512144
132.00AMGN140926P001320001.44 0.000.620.93111
133.00AMGN140905P001330000.15Down 0.100.070.224123
133.00AMGN140912P001330000.38Down 0.360.260.502018
133.00AMGN140920P001330000.51Down 0.230.500.562393
133.00AMGN140926P001330000.99 0.000.761.11221
134.00AMGN140905P001340000.35 0.000.070.2820144
134.00AMGN140912P001340000.57 0.000.360.501028
134.00AMGN140920P001340000.77Down 0.120.640.721124
134.00AMGN140926P001340001.11Down 0.940.921.25201
135.00AMGN140905P001350000.20Down 0.100.150.2023779
135.00AMGN140912P001350000.69Down 0.030.490.561041
135.00AMGN140920P001350000.90Down 0.200.830.90101337
135.00AMGN140926P001350002.21 0.001.131.6325
136.00AMGN140905P001360000.45Up 0.020.250.324132
136.00AMGN140912P001360000.75Down 0.470.680.882104
136.00AMGN140920P001360001.13Down 0.271.071.196892
136.00AMGN140926P001360001.56Down 0.421.391.932044
137.00AMGN140905P001370000.78Up 0.130.410.477831
137.00AMGN140912P001370001.40Down 0.450.901.151721
137.00AMGN140920P001370001.91Up 0.101.331.4634333
138.00AMGN140905P001380001.12Up 0.040.650.925535
138.00AMGN140912P001380001.75Down 0.591.251.372031
138.00AMGN140920P001380002.45Up 0.201.711.8510113
139.00AMGN140905P001390001.53Up 0.081.011.222555
139.00AMGN140912P001390001.71Down 1.281.641.76512
139.00AMGN140920P001390002.19Down 2.812.122.3071
139.00AMGN140926P001390002.66Down 5.992.592.8154
140.00AMGN140905P001400001.61Down 0.441.511.643627
140.00AMGN140920P001400003.60Up 0.402.612.784271
141.00AMGN140912P001410003.75 0.002.722.911111
141.00AMGN140920P001410003.70 0.003.153.40176
142.00AMGN140920P001420004.30 0.003.804.05635
145.00AMGN140920P001450007.70 0.005.856.457070
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.