NasdaqGS - Nasdaq Real Time Price • USD
Amgen Inc. (AMGN)
As of 1:00 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240426C00255000 | 4/18/2024 7:16 PM | 255 | 9.53 | 18.30 | 18.95 | 0.00 | 0.00% | 1 | 1 | 37.79% |
| AMGN240426C00257500 | 4/12/2024 7:32 PM | 257.5 | 12.45 | 15.25 | 16.50 | 0.00 | 0.00% | 4 | 3 | 35.40% |
| AMGN240426C00260000 | 4/23/2024 2:47 PM | 260 | 12.40 | 13.15 | 14.95 | 0.39 | 3.25% | 17 | 114 | 49.41% |
| AMGN240426C00262500 | 4/23/2024 2:18 PM | 262.5 | 10.65 | 11.00 | 11.65 | 1.35 | 14.52% | 1 | 11 | 29.98% |
| AMGN240426C00265000 | 4/23/2024 3:10 PM | 265 | 8.50 | 8.80 | 9.65 | -0.15 | -1.73% | 49 | 288 | 32.86% |
| AMGN240426C00267500 | 4/22/2024 7:54 PM | 267.5 | 7.05 | 6.65 | 7.00 | 1.35 | 23.68% | 1 | 102 | 24.66% |
| AMGN240426C00270000 | 4/23/2024 4:17 PM | 270 | 5.15 | 4.65 | 5.00 | 1.50 | 41.10% | 61 | 258 | 23.63% |
| AMGN240426C00272500 | 4/23/2024 4:38 PM | 272.5 | 3.10 | 3.15 | 3.30 | 0.52 | 20.16% | 95 | 185 | 22.78% |
| AMGN240426C00275000 | 4/23/2024 4:41 PM | 275 | 1.87 | 1.81 | 1.94 | 0.46 | 32.62% | 251 | 249 | 21.77% |
| AMGN240426C00277500 | 4/23/2024 4:38 PM | 277.5 | 0.98 | 1.01 | 1.07 | 0.20 | 25.64% | 47 | 141 | 21.68% |
| AMGN240426C00280000 | 4/23/2024 4:26 PM | 280 | 0.56 | 0.47 | 0.55 | 0.06 | 12.00% | 156 | 395 | 21.85% |
| AMGN240426C00282500 | 4/23/2024 4:12 PM | 282.5 | 0.26 | 0.22 | 0.27 | 0.05 | 23.81% | 12 | 33 | 22.27% |
| AMGN240426C00285000 | 4/23/2024 3:28 PM | 285 | 0.13 | 0.07 | 0.21 | -0.02 | -13.33% | 4 | 246 | 25.29% |
| AMGN240426C00287500 | 4/22/2024 6:46 PM | 287.5 | 0.06 | 0.03 | 0.11 | 0.00 | 0.00% | 4 | 11 | 25.98% |
| AMGN240426C00290000 | 4/23/2024 1:51 PM | 290 | 0.20 | 0.01 | 0.07 | 0.15 | 300.00% | 1 | 226 | 27.54% |
| AMGN240426C00295000 | 4/23/2024 4:32 PM | 295 | 0.04 | 0.00 | 0.05 | -0.12 | -75.00% | 3 | 197 | 32.62% |
| AMGN240426C00300000 | 4/22/2024 6:44 PM | 300 | 0.13 | 0.00 | 1.28 | 0.00 | 0.00% | 1 | 149 | 61.33% |
| AMGN240426C00305000 | 4/22/2024 1:56 PM | 305 | 0.01 | 0.00 | 1.28 | 0.00 | 0.00% | 1 | 138 | 69.48% |
| AMGN240426C00310000 | 4/12/2024 5:40 PM | 310 | 0.01 | 0.00 | 1.28 | 0.00 | 0.00% | 4 | 30 | 77.34% |
| AMGN240426C00315000 | 4/11/2024 6:10 PM | 315 | 0.26 | 0.00 | 0.56 | 0.00 | 0.00% | 3 | 24 | 72.36% |
| AMGN240426C00320000 | 3/27/2024 6:32 PM | 320 | 0.42 | 0.00 | 0.56 | 0.00 | 0.00% | 56 | 62 | 79.00% |
| AMGN240426C00325000 | 3/27/2024 6:32 PM | 325 | 0.23 | 0.00 | 1.56 | 0.00 | 0.00% | 27 | 27 | 103.42% |
| AMGN240426C00350000 | 3/25/2024 4:42 PM | 350 | 0.66 | 0.00 | 1.76 | 0.00 | 0.00% | 2 | 2 | 140.04% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN240426P00185000 | 3/15/2024 5:20 PM | 185 | 0.05 | 0.00 | 0.47 | 0.00 | 0.00% | - | 1 | 174.61% |
| AMGN240426P00190000 | 3/15/2024 3:51 PM | 190 | 0.18 | 0.00 | 0.47 | 0.00 | 0.00% | - | 4 | 164.06% |
| AMGN240426P00220000 | 4/15/2024 6:06 PM | 220 | 0.10 | 0.00 | 0.96 | 0.00 | 0.00% | - | 1 | 118.75% |
| AMGN240426P00225000 | 4/16/2024 2:19 PM | 225 | 0.19 | 0.00 | 0.76 | 0.00 | 0.00% | 4 | 12 | 103.91% |
| AMGN240426P00230000 | 4/15/2024 1:31 PM | 230 | 0.15 | 0.00 | 0.56 | 0.00 | 0.00% | 2 | 8 | 89.06% |
| AMGN240426P00235000 | 4/22/2024 3:06 PM | 235 | 0.01 | 0.00 | 2.13 | 0.00 | 0.00% | 6 | 13 | 105.52% |
| AMGN240426P00240000 | 4/22/2024 4:03 PM | 240 | 0.31 | 0.00 | 0.58 | 0.00 | 0.00% | 1 | 59 | 70.95% |
| AMGN240426P00245000 | 4/23/2024 1:51 PM | 245 | 0.31 | 0.00 | 0.60 | 0.30 | 3,000.00% | 1 | 30 | 62.11% |
| AMGN240426P00247500 | 4/19/2024 2:59 PM | 247.5 | 0.23 | 0.00 | 0.84 | 0.00 | 0.00% | 10 | 11 | 61.52% |
| AMGN240426P00250000 | 4/23/2024 4:10 PM | 250 | 0.08 | 0.00 | 0.15 | 0.04 | 100.00% | 3 | 138 | 46.39% |
| AMGN240426P00252500 | 4/22/2024 6:03 PM | 252.5 | 0.05 | 0.00 | 1.31 | 0.00 | 0.00% | 31 | 43 | 57.52% |
| AMGN240426P00255000 | 4/23/2024 3:17 PM | 255 | 0.11 | 0.00 | 0.42 | 0.04 | 57.14% | 1 | 95 | 46.73% |
| AMGN240426P00257500 | 4/23/2024 3:17 PM | 257.5 | 0.13 | 0.02 | 0.23 | 0.07 | 116.67% | 1 | 147 | 36.43% |
| AMGN240426P00260000 | 4/22/2024 7:44 PM | 260 | 0.25 | 0.01 | 0.40 | 0.00 | 0.00% | 73 | 229 | 36.18% |
| AMGN240426P00262500 | 4/23/2024 2:58 PM | 262.5 | 0.25 | 0.16 | 0.24 | -0.17 | -40.48% | 21 | 245 | 27.34% |
| AMGN240426P00265000 | 4/23/2024 3:30 PM | 265 | 0.40 | 0.29 | 0.39 | -0.33 | -45.21% | 13 | 319 | 25.61% |
| AMGN240426P00267500 | 4/23/2024 4:38 PM | 267.5 | 0.70 | 0.62 | 0.70 | -0.69 | -49.64% | 36 | 149 | 24.66% |
| AMGN240426P00270000 | 4/23/2024 4:37 PM | 270 | 1.19 | 1.13 | 1.23 | -0.75 | -38.66% | 49 | 177 | 23.93% |
| AMGN240426P00272500 | 4/23/2024 4:33 PM | 272.5 | 2.04 | 1.99 | 2.07 | -1.06 | -34.19% | 23 | 62 | 23.41% |
| AMGN240426P00275000 | 4/23/2024 4:38 PM | 275 | 3.20 | 3.15 | 3.35 | -1.40 | -30.43% | 14 | 149 | 23.63% |
| AMGN240426P00277500 | 4/18/2024 4:45 PM | 277.5 | 13.92 | 4.70 | 5.10 | 0.00 | 0.00% | - | 2 | 25.03% |
| AMGN240426P00280000 | 4/22/2024 7:49 PM | 280 | 8.30 | 6.65 | 7.25 | 0.00 | 0.00% | 2 | 167 | 28.13% |
| AMGN240426P00285000 | 4/11/2024 6:37 PM | 285 | 14.60 | 11.35 | 11.90 | 0.00 | 0.00% | 6 | 0 | 34.84% |
| AMGN240426P00290000 | 3/28/2024 3:45 PM | 290 | 8.20 | 16.25 | 17.75 | 0.00 | 0.00% | 6 | 0 | 57.67% |
| AMGN240426P00295000 | 4/10/2024 7:11 PM | 295 | 27.25 | 21.10 | 22.45 | 0.00 | 0.00% | 230 | 0 | 51.32% |
| AMGN240426P00300000 | 4/17/2024 5:44 PM | 300 | 34.20 | 25.30 | 27.50 | 0.00 | 0.00% | 33 | 0 | 74.05% |
| AMGN240426P00310000 | 3/14/2024 5:55 PM | 310 | 37.64 | 41.05 | 44.80 | 0.00 | 0.00% | 6 | 0 | 162.61% |
Related Tickers
MRK Merck & Co., Inc.
127.04
+0.08%
ABBV AbbVie Inc.
170.07
+1.30%
GILD Gilead Sciences, Inc.
67.23
+0.42%
BMY Bristol-Myers Squibb Company
49.25
+0.21%
BIIB Biogen Inc.
194.06
-0.03%
LLY Eli Lilly and Company
741.20
+1.35%
AZN AstraZeneca PLC
70.96
+1.18%
NVS Novartis AG
97.69
+2.70%
JNJ Johnson & Johnson
149.95
+0.55%
GSK GSK plc
41.13
+1.33%