NasdaqGS - Nasdaq Real Time Price • USD
Amgen Inc. (AMGN)
As of 12:00 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 | 13.15 | 16.75 | 0.00 | 0.00% | 1 | 1 | 70.02% |
| AMGN240426C00257500 | 4/26/2024 1:40 PM | 257.5 | 11.93 | 11.20 | 14.25 | -0.52 | -4.18% | 3 | 3 | 72.46% |
| AMGN240426C00260000 | 4/24/2024 5:55 PM | 260 | 14.50 | 9.10 | 10.55 | 0.00 | 0.00% | 2 | 115 | 71.58% |
| AMGN240426C00262500 | 4/26/2024 2:43 PM | 262.5 | 8.12 | 7.30 | 7.95 | -2.53 | -23.76% | 2 | 12 | 56.35% |
| AMGN240426C00265000 | 4/26/2024 2:18 PM | 265 | 6.05 | 3.95 | 5.60 | 0.90 | 17.48% | 42 | 334 | 46.88% |
| AMGN240426C00267500 | 4/26/2024 2:18 PM | 267.5 | 3.65 | 1.41 | 2.85 | 0.15 | 4.29% | 16 | 102 | 26.98% |
| AMGN240426C00270000 | 4/26/2024 3:27 PM | 270 | 0.76 | 0.62 | 0.99 | -0.57 | -42.86% | 90 | 223 | 20.24% |
| AMGN240426C00272500 | 4/26/2024 3:31 PM | 272.5 | 0.10 | 0.06 | 0.25 | -0.48 | -82.76% | 47 | 202 | 20.26% |
| AMGN240426C00275000 | 4/26/2024 2:37 PM | 275 | 0.05 | 0.02 | 0.13 | -0.09 | -64.29% | 22 | 416 | 26.17% |
| AMGN240426C00277500 | 4/26/2024 3:31 PM | 277.5 | 0.04 | 0.02 | 0.25 | -0.04 | -50.00% | 40 | 211 | 41.02% |
| AMGN240426C00280000 | 4/26/2024 3:36 PM | 280 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 66 | 342 | 35.35% |
| AMGN240426C00282500 | 4/26/2024 3:40 PM | 282.5 | 0.01 | 0.01 | 0.53 | -0.09 | -90.00% | 40 | 58 | 60.16% |
| AMGN240426C00285000 | 4/26/2024 2:31 PM | 285 | 0.16 | 0.00 | 0.14 | 0.13 | 433.33% | 3 | 234 | 53.32% |
| AMGN240426C00287500 | 4/26/2024 3:19 PM | 287.5 | 0.04 | 0.00 | 0.07 | -0.02 | -33.33% | 3 | 11 | 54.69% |
| AMGN240426C00290000 | 4/25/2024 7:26 PM | 290 | 0.04 | 0.00 | 0.32 | 0.00 | 0.00% | 12 | 222 | 76.95% |
| AMGN240426C00295000 | 4/26/2024 3:17 PM | 295 | 0.04 | 0.00 | 0.31 | 0.00 | 0.00% | 5 | 197 | 91.02% |
| AMGN240426C00300000 | 4/26/2024 3:24 PM | 300 | 0.02 | 0.00 | 0.03 | 0.01 | 100.00% | 11 | 184 | 77.34% |
| AMGN240426C00305000 | 4/25/2024 7:26 PM | 305 | 0.03 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 138 | 144.63% |
| AMGN240426C00310000 | 4/12/2024 5:40 PM | 310 | 0.01 | 0.00 | 0.95 | 0.00 | 0.00% | 4 | 30 | 159.38% |
| AMGN240426C00315000 | 4/11/2024 6:10 PM | 315 | 0.26 | 0.00 | 0.95 | 0.00 | 0.00% | 3 | 24 | 173.73% |
| AMGN240426C00320000 | 3/27/2024 6:32 PM | 320 | 0.42 | 0.00 | 1.27 | 0.00 | 0.00% | 56 | 62 | 198.54% |
| AMGN240426C00325000 | 3/27/2024 6:32 PM | 325 | 0.23 | 0.00 | 2.13 | 0.00 | 0.00% | 27 | 27 | 237.01% |
| AMGN240426C00350000 | 3/25/2024 4:42 PM | 350 | 0.66 | 0.00 | 1.27 | 0.00 | 0.00% | 2 | 2 | 276.76% |
| 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 | 338.28% |
| AMGN240426P00190000 | 3/15/2024 3:51 PM | 190 | 0.18 | 0.00 | 0.47 | 0.00 | 0.00% | - | 4 | 316.80% |
| AMGN240426P00220000 | 4/15/2024 6:06 PM | 220 | 0.10 | 0.00 | 1.15 | 0.00 | 0.00% | - | 1 | 232.23% |
| AMGN240426P00225000 | 4/16/2024 2:19 PM | 225 | 0.19 | 0.00 | 1.15 | 0.00 | 0.00% | 4 | 12 | 211.13% |
| AMGN240426P00230000 | 4/15/2024 1:31 PM | 230 | 0.15 | 0.00 | 1.28 | 0.00 | 0.00% | 2 | 8 | 194.43% |
| AMGN240426P00235000 | 4/22/2024 3:06 PM | 235 | 0.01 | 0.00 | 1.28 | 0.00 | 0.00% | 6 | 13 | 173.14% |
| AMGN240426P00240000 | 4/22/2024 4:03 PM | 240 | 0.31 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 59 | 75.00% |
| AMGN240426P00245000 | 4/24/2024 2:45 PM | 245 | 0.03 | 0.00 | 1.18 | 0.00 | 0.00% | 13 | 22 | 128.13% |
| AMGN240426P00247500 | 4/19/2024 2:59 PM | 247.5 | 0.23 | 0.00 | 1.48 | 0.00 | 0.00% | 10 | 11 | 124.61% |
| AMGN240426P00250000 | 4/25/2024 6:31 PM | 250 | 0.03 | 0.00 | 1.47 | 0.00 | 0.00% | 27 | 137 | 113.33% |
| AMGN240426P00252500 | 4/22/2024 6:03 PM | 252.5 | 0.05 | 0.00 | 2.13 | 0.00 | 0.00% | 31 | 43 | 114.16% |
| AMGN240426P00255000 | 4/26/2024 1:55 PM | 255 | 0.30 | 0.00 | 2.13 | 0.19 | 172.73% | 1 | 93 | 102.10% |
| AMGN240426P00257500 | 4/25/2024 3:52 PM | 257.5 | 0.08 | 0.00 | 2.13 | 0.00 | 0.00% | 1 | 146 | 89.84% |
| AMGN240426P00260000 | 4/26/2024 3:46 PM | 260 | 0.02 | 0.00 | 0.15 | -0.04 | -10.81% | 4 | 220 | 44.24% |
| AMGN240426P00262500 | 4/25/2024 6:44 PM | 262.5 | 0.12 | 0.00 | 0.18 | 0.00 | 0.00% | 1 | 283 | 36.43% |
| AMGN240426P00265000 | 4/26/2024 3:29 PM | 265 | 0.14 | 0.00 | 0.52 | -0.17 | -54.84% | 37 | 295 | 37.11% |
| AMGN240426P00267500 | 4/26/2024 3:00 PM | 267.5 | 0.26 | 0.10 | 0.26 | -0.40 | -60.61% | 20 | 182 | 17.68% |
| AMGN240426P00270000 | 4/26/2024 3:45 PM | 270 | 0.79 | 0.71 | 1.36 | -1.21 | -63.35% | 39 | 173 | 21.24% |
| AMGN240426P00272500 | 4/26/2024 3:27 PM | 272.5 | 2.90 | 2.46 | 3.45 | -0.50 | -14.71% | 5 | 131 | 29.69% |
| AMGN240426P00275000 | 4/26/2024 1:30 PM | 275 | 4.99 | 4.85 | 6.00 | -0.01 | -0.20% | 4 | 181 | 43.80% |
| AMGN240426P00277500 | 4/23/2024 6:27 PM | 277.5 | 4.25 | 6.85 | 8.95 | 0.00 | 0.00% | 2 | 4 | 67.29% |
| AMGN240426P00280000 | 4/25/2024 4:59 PM | 280 | 10.75 | 8.30 | 10.60 | 0.00 | 0.00% | 7 | 153 | 51.90% |
| AMGN240426P00285000 | 4/25/2024 6:03 PM | 285 | 14.55 | 14.85 | 15.45 | 0.00 | 0.00% | 4 | 4 | 59.77% |
| AMGN240426P00290000 | 3/28/2024 3:45 PM | 290 | 8.20 | 19.55 | 20.35 | 0.00 | 0.00% | 6 | 0 | 60.94% |
| AMGN240426P00295000 | 4/10/2024 7:11 PM | 295 | 27.25 | 24.40 | 26.60 | 0.00 | 0.00% | 230 | 0 | 93.95% |
| AMGN240426P00300000 | 4/17/2024 5:44 PM | 300 | 34.20 | 29.40 | 30.65 | 0.00 | 0.00% | 33 | 0 | 120.31% |
| AMGN240426P00310000 | 3/14/2024 5:55 PM | 310 | 37.64 | 41.05 | 44.80 | 0.00 | 0.00% | 6 | 0 | 245.02% |
Related Tickers
ABBV AbbVie Inc.
159.28
-4.79%
MRK Merck & Co., Inc.
131.18
+0.35%
BIIB Biogen Inc.
207.67
+2.57%
GILD Gilead Sciences, Inc.
65.67
+0.61%
LLY Eli Lilly and Company
733.74
+1.22%
BMY Bristol-Myers Squibb Company
45.19
+1.10%
JNJ Johnson & Johnson
146.57
-0.17%
AZN AstraZeneca PLC
75.09
+0.08%
NVS Novartis AG
97.82
-1.25%
SNY Sanofi
48.54
-1.66%