NasdaqGS - Nasdaq Real Time Price USD

Amgen Inc. (AMGN)

270.20 +0.82 (+0.30%)
As of 1:34 PM EDT. Market Open.

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 13.20 15.90 0.00 0.00% 1 1 91.80%
AMGN240426C00257500 4/26/2024 1:40 PM 257.5 11.93 11.80 13.00 -0.52 -4.18% 3 3 64.06%
AMGN240426C00260000 4/24/2024 5:55 PM 260 14.50 9.70 11.45 0.00 0.00% 2 115 57.32%
AMGN240426C00262500 4/26/2024 2:43 PM 262.5 8.12 6.95 8.20 -2.53 -23.76% 2 12 50.88%
AMGN240426C00265000 4/26/2024 3:59 PM 265 4.51 3.50 6.70 -0.64 -12.43% 45 334 62.70%
AMGN240426C00267500 4/26/2024 2:18 PM 267.5 3.65 2.12 2.92 0.15 4.29% 16 102 19.04%
AMGN240426C00270000 4/26/2024 5:00 PM 270 0.63 0.46 0.82 -0.70 -52.63% 107 223 12.70%
AMGN240426C00272500 4/26/2024 4:58 PM 272.5 0.12 0.00 0.10 -0.46 -79.31% 78 202 13.18%
AMGN240426C00275000 4/26/2024 4:56 PM 275 0.09 0.02 0.10 -0.05 -35.71% 26 416 22.75%
AMGN240426C00277500 4/26/2024 5:01 PM 277.5 0.02 0.00 0.03 -0.06 -75.00% 64 211 25.39%
AMGN240426C00280000 4/26/2024 4:45 PM 280 0.05 0.01 0.10 0.00 0.00% 68 342 39.65%
AMGN240426C00282500 4/26/2024 4:02 PM 282.5 0.01 0.00 0.02 -0.09 -90.00% 43 58 37.11%
AMGN240426C00285000 4/26/2024 2:31 PM 285 0.16 0.00 0.14 0.13 433.33% 3 234 51.76%
AMGN240426C00287500 4/26/2024 3:19 PM 287.5 0.04 0.00 0.07 -0.02 -33.33% 3 11 53.13%
AMGN240426C00290000 4/26/2024 4:05 PM 290 0.11 0.00 0.11 0.07 175.00% 1 222 63.28%
AMGN240426C00295000 4/26/2024 4:56 PM 295 0.06 0.00 0.31 0.02 50.00% 7 197 89.45%
AMGN240426C00300000 4/26/2024 3:24 PM 300 0.02 0.00 0.03 0.01 100.00% 11 184 75.78%
AMGN240426C00305000 4/25/2024 7:26 PM 305 0.03 0.00 0.21 0.00 0.00% 1 138 109.77%
AMGN240426C00310000 4/12/2024 5:40 PM 310 0.01 0.00 0.21 0.00 0.00% 4 30 122.27%
AMGN240426C00315000 4/11/2024 6:10 PM 315 0.26 0.00 1.01 0.00 0.00% 3 24 174.02%
AMGN240426C00320000 3/27/2024 6:32 PM 320 0.42 0.00 0.64 0.00 0.00% 56 62 173.05%
AMGN240426C00325000 3/27/2024 6:32 PM 325 0.23 0.00 2.13 0.00 0.00% 27 27 235.06%
AMGN240426C00350000 3/25/2024 4:42 PM 350 0.66 0.00 1.27 0.00 0.00% 2 2 275.00%

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% - 1 339.45%
AMGN240426P00190000 3/15/2024 3:51 PM 190 0.18 0.00 0.47 0.00 0.00% - 4 318.36%
AMGN240426P00220000 4/15/2024 6:06 PM 220 0.10 0.00 1.15 0.00 0.00% - 1 233.98%
AMGN240426P00225000 4/16/2024 2:19 PM 225 0.19 0.00 1.15 0.00 0.00% 4 12 212.79%
AMGN240426P00230000 4/15/2024 1:31 PM 230 0.15 0.00 1.28 0.00 0.00% 2 8 196.19%
AMGN240426P00235000 4/22/2024 3:06 PM 235 0.01 0.00 1.28 0.00 0.00% 6 13 175.00%
AMGN240426P00240000 4/22/2024 4:03 PM 240 0.31 0.00 0.01 0.00 0.00% 1 59 78.13%
AMGN240426P00245000 4/24/2024 2:45 PM 245 0.03 0.00 1.18 0.00 0.00% 13 22 130.08%
AMGN240426P00247500 4/19/2024 2:59 PM 247.5 0.23 0.00 1.48 0.00 0.00% 10 11 126.56%
AMGN240426P00250000 4/25/2024 6:31 PM 250 0.03 0.00 1.47 0.00 0.00% 27 137 115.38%
AMGN240426P00252500 4/22/2024 6:03 PM 252.5 0.05 0.00 2.13 0.00 0.00% 31 43 116.36%
AMGN240426P00255000 4/26/2024 1:55 PM 255 0.30 0.00 2.13 0.19 172.73% 1 93 104.40%
AMGN240426P00257500 4/25/2024 3:52 PM 257.5 0.08 0.00 2.13 0.00 0.00% 1 146 92.19%
AMGN240426P00260000 4/26/2024 3:46 PM 260 0.02 0.00 0.14 -0.04 -66.67% 4 220 45.41%
AMGN240426P00262500 4/26/2024 3:53 PM 262.5 0.07 0.00 0.17 -0.05 -41.67% 2 283 37.89%
AMGN240426P00265000 4/26/2024 4:56 PM 265 0.22 0.00 0.22 -0.09 -90.00% 56 295 30.08%
AMGN240426P00267500 4/26/2024 4:33 PM 267.5 0.08 0.01 0.08 -0.58 -87.88% 276 182 14.16%
AMGN240426P00270000 4/26/2024 5:05 PM 270 0.56 0.33 0.58 -1.44 -72.00% 51 173 11.96%
AMGN240426P00272500 4/26/2024 5:09 PM 272.5 2.85 1.39 2.69 -0.55 -16.18% 6 131 21.29%
AMGN240426P00275000 4/26/2024 5:09 PM 275 5.32 4.35 6.20 0.32 6.40% 20 181 57.13%
AMGN240426P00277500 4/23/2024 6:27 PM 277.5 4.25 5.75 8.20 0.00 0.00% 2 4 58.79%
AMGN240426P00280000 4/26/2024 4:10 PM 280 10.15 9.50 10.20 -0.60 -5.58% 2 153 54.59%
AMGN240426P00285000 4/25/2024 6:03 PM 285 14.55 13.35 16.25 0.00 0.00% 4 4 107.91%
AMGN240426P00290000 3/28/2024 3:45 PM 290 8.20 18.65 20.50 0.00 0.00% 6 0 104.20%
AMGN240426P00295000 4/10/2024 7:11 PM 295 27.25 24.00 25.65 0.00 0.00% 230 0 68.75%
AMGN240426P00300000 4/17/2024 5:44 PM 300 34.20 28.50 30.95 0.00 0.00% 33 0 157.86%
AMGN240426P00310000 3/14/2024 5:55 PM 310 37.64 41.05 44.80 0.00 0.00% 6 0 257.47%

Related Tickers

ABBV AbbVie Inc.
158.17
-5.45%
 
MRK Merck & Co., Inc.
131.38
+0.50%
 
BIIB Biogen Inc.
209.22
+3.34%
 
GILD Gilead Sciences, Inc.
65.65
+0.57%
 
LLY Eli Lilly and Company
736.01
+1.54%
 
BMY Bristol-Myers Squibb Company
45.22
+1.15%
 
JNJ Johnson & Johnson
146.23
-0.40%
 
AZN AstraZeneca PLC
75.30
+0.36%
 
NVS Novartis AG
97.79
-1.28%
 
SNY Sanofi
48.95
-0.84%