NasdaqGS - Delayed Quote USD

Amgen Inc. (AMGN)

273.01 -0.53 (-0.19%)
At close: April 24 at 4:00 PM EDT
275.18 +2.17 (+0.79%)
After hours: April 24 at 7:43 PM EDT

Calls

In The Money

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 16.95 19.50 0.00 0.00% 1 1 55.37%
AMGN240426C00257500 4/12/2024 7:32 PM 257.5 12.45 14.15 17.50 0.00 0.00% 4 3 53.13%
AMGN240426C00260000 4/24/2024 5:55 PM 260 14.50 11.50 15.20 0.10 0.69% 2 115 86.52%
AMGN240426C00262500 4/23/2024 2:18 PM 262.5 10.65 9.35 12.65 0.00 0.00% 1 12 75.68%
AMGN240426C00265000 4/24/2024 7:26 PM 265 9.11 7.90 9.25 0.05 0.55% 60 279 50.93%
AMGN240426C00267500 4/24/2024 7:26 PM 267.5 6.77 5.10 6.60 -0.73 -9.73% 12 94 38.79%
AMGN240426C00270000 4/24/2024 6:02 PM 270 5.25 3.90 4.35 0.40 8.25% 16 239 32.03%
AMGN240426C00272500 4/24/2024 7:03 PM 272.5 2.86 2.35 2.56 -0.54 -15.88% 93 198 28.52%
AMGN240426C00275000 4/24/2024 7:43 PM 275 1.49 1.22 1.39 -0.34 -18.58% 160 384 27.76%
AMGN240426C00277500 4/24/2024 7:13 PM 277.5 0.70 0.54 0.65 -0.37 -34.58% 40 201 27.12%
AMGN240426C00280000 4/24/2024 7:59 PM 280 0.25 0.18 0.30 -0.30 -54.55% 254 427 27.78%
AMGN240426C00282500 4/24/2024 3:14 PM 282.5 0.17 0.05 0.14 -0.10 -37.04% 1 60 28.91%
AMGN240426C00285000 4/24/2024 7:03 PM 285 0.07 0.01 0.09 -0.07 -50.00% 12 247 31.93%
AMGN240426C00287500 4/22/2024 6:46 PM 287.5 0.06 0.00 0.21 0.00 0.00% 4 11 43.65%
AMGN240426C00290000 4/24/2024 4:04 PM 290 0.24 0.01 0.23 0.20 500.00% 13 223 50.20%
AMGN240426C00295000 4/23/2024 4:32 PM 295 0.04 0.00 0.50 0.00 0.00% 3 197 62.21%
AMGN240426C00300000 4/24/2024 3:11 PM 300 0.02 0.02 0.08 -0.11 -84.62% 54 149 56.45%
AMGN240426C00305000 4/22/2024 1:56 PM 305 0.01 0.00 0.50 0.00 0.00% 1 138 83.01%
AMGN240426C00310000 4/12/2024 5:40 PM 310 0.01 0.00 0.25 0.00 0.00% 4 30 82.81%
AMGN240426C00315000 4/11/2024 6:10 PM 315 0.26 0.00 1.28 0.00 0.00% 3 24 122.07%
AMGN240426C00320000 3/27/2024 6:32 PM 320 0.42 0.00 1.28 0.00 0.00% 56 62 132.32%
AMGN240426C00325000 3/27/2024 6:32 PM 325 0.23 0.00 1.28 0.00 0.00% 27 27 142.29%
AMGN240426C00350000 3/25/2024 4:42 PM 350 0.66 0.00 1.27 0.00 0.00% 2 2 187.89%

Puts

In The Money

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% - 1 245.51%
AMGN240426P00190000 3/15/2024 3:51 PM 190 0.18 0.00 0.47 0.00 0.00% - 4 230.66%
AMGN240426P00220000 4/15/2024 6:06 PM 220 0.10 0.00 1.27 0.00 0.00% - 1 175.39%
AMGN240426P00225000 4/16/2024 2:19 PM 225 0.19 0.00 1.27 0.00 0.00% 4 12 160.25%
AMGN240426P00230000 4/15/2024 1:31 PM 230 0.15 0.00 1.00 0.00 0.00% 2 8 138.38%
AMGN240426P00235000 4/22/2024 3:06 PM 235 0.01 0.00 1.27 0.00 0.00% 6 13 130.47%
AMGN240426P00240000 4/22/2024 4:03 PM 240 0.31 0.00 1.27 0.00 0.00% 1 59 115.72%
AMGN240426P00245000 4/24/2024 2:45 PM 245 0.03 0.00 1.25 -0.28 -90.32% 13 30 100.54%
AMGN240426P00247500 4/19/2024 2:59 PM 247.5 0.23 0.00 1.27 0.00 0.00% 10 11 93.51%
AMGN240426P00250000 4/24/2024 2:45 PM 250 0.25 0.00 1.00 0.17 212.50% 1 137 81.25%
AMGN240426P00252500 4/22/2024 6:03 PM 252.5 0.05 0.00 1.28 0.00 0.00% 31 43 78.76%
AMGN240426P00255000 4/24/2024 6:02 PM 255 0.07 0.00 0.07 -0.04 -36.36% 1 95 45.51%
AMGN240426P00257500 4/23/2024 3:17 PM 257.5 0.13 0.00 1.29 0.00 0.00% 1 146 63.67%
AMGN240426P00260000 4/24/2024 6:02 PM 260 0.13 0.01 0.13 0.03 30.00% 4 228 38.28%
AMGN240426P00262500 4/24/2024 6:42 PM 262.5 0.07 0.03 0.15 -0.10 -58.82% 60 239 33.01%
AMGN240426P00265000 4/24/2024 7:39 PM 265 0.21 0.15 0.41 -0.11 -34.38% 12 322 34.42%
AMGN240426P00267500 4/24/2024 4:50 PM 267.5 0.28 0.40 0.47 -0.25 -47.17% 31 171 27.78%
AMGN240426P00270000 4/24/2024 7:10 PM 270 0.70 0.81 0.94 -0.27 -27.84% 49 183 26.34%
AMGN240426P00272500 4/24/2024 5:58 PM 272.5 1.15 1.65 1.82 -0.72 -38.50% 36 119 25.64%
AMGN240426P00275000 4/24/2024 7:53 PM 275 2.65 2.99 3.30 -0.24 -8.30% 48 159 26.71%
AMGN240426P00277500 4/23/2024 6:27 PM 277.5 4.25 3.70 5.90 0.00 0.00% 2 4 38.89%
AMGN240426P00280000 4/24/2024 5:27 PM 280 6.60 5.75 8.30 -1.70 -20.48% 15 167 46.95%
AMGN240426P00285000 4/11/2024 6:37 PM 285 14.60 11.00 13.40 0.00 0.00% 6 0 65.82%
AMGN240426P00290000 3/28/2024 3:45 PM 290 8.20 15.65 18.25 0.00 0.00% 6 0 78.42%
AMGN240426P00295000 4/10/2024 7:11 PM 295 27.25 20.90 23.45 0.00 0.00% 230 0 58.79%
AMGN240426P00300000 4/17/2024 5:44 PM 300 34.20 24.90 28.45 0.00 0.00% 33 0 110.84%
AMGN240426P00310000 3/14/2024 5:55 PM 310 37.64 41.05 44.80 0.00 0.00% 6 0 220.80%

Related Tickers

MRK Merck & Co., Inc.
127.00
+0.09%
 
ABBV AbbVie Inc.
167.80
-1.03%
 
GILD Gilead Sciences, Inc.
67.08
+0.07%
 
BMY Bristol-Myers Squibb Company
48.86
-0.27%
 
BIIB Biogen Inc.
201.99
+4.56%
 
LLY Eli Lilly and Company
732.20
-1.81%
 
JNJ Johnson & Johnson
148.53
-0.69%
 
AZN AstraZeneca PLC
71.20
+0.49%
 
NVS Novartis AG
98.35
+1.10%
 
GSK GSK plc
40.86
-0.92%