AMGN - Amgen Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN230616C00120000 | 2022-12-13 1:11PM EDT | 120.00 | 153.70 | 149.35 | 152.75 | 0.00 | - | 1 | 1 | 1,135.50% |
| AMGN230616C00140000 | 2023-05-16 3:55PM EDT | 140.00 | 87.90 | 77.75 | 80.10 | 0.00 | - | 2 | 0 | 145.51% |
| AMGN230616C00150000 | 2023-06-05 10:36AM EDT | 150.00 | 72.12 | 67.45 | 70.35 | 0.00 | - | 3 | 3 | 122.46% |
| AMGN230616C00155000 | 2023-02-13 4:24PM EDT | 155.00 | 88.58 | 79.55 | 83.00 | 0.00 | - | - | 0 | 415.53% |
| AMGN230616C00160000 | 2023-05-31 1:55PM EDT | 160.00 | 61.11 | 57.90 | 59.85 | 0.00 | - | 1 | 1 | 100.98% |
| AMGN230616C00170000 | 2023-05-18 9:58AM EDT | 170.00 | 54.64 | 48.05 | 50.15 | 0.00 | - | 11 | 96 | 98.93% |
| AMGN230616C00175000 | 2023-06-08 10:24AM EDT | 175.00 | 46.01 | 42.65 | 44.75 | 0.00 | - | 1 | 1 | 111.23% |
| AMGN230616C00185000 | 2023-05-17 3:12PM EDT | 185.00 | 40.26 | 32.55 | 35.30 | 0.00 | - | 6 | 12 | 61.91% |
| AMGN230616C00190000 | 2023-05-16 3:29PM EDT | 190.00 | 38.75 | 28.00 | 30.05 | 0.00 | - | 500 | 52 | 58.11% |
| AMGN230616C00195000 | 2023-05-18 9:58AM EDT | 195.00 | 29.84 | 22.00 | 26.50 | 0.00 | - | 6 | 12 | 56.06% |
| AMGN230616C00200000 | 2023-06-02 9:39AM EDT | 200.00 | 19.87 | 18.00 | 20.20 | +4.34 | +27.95% | 2 | 27 | 62.99% |
| AMGN230616C00202500 | 2023-06-02 10:02AM EDT | 202.50 | 14.20 | 15.40 | 17.65 | 0.00 | - | 1 | 1 | 56.27% |
| AMGN230616C00205000 | 2023-06-01 1:38PM EDT | 205.00 | 9.90 | 13.40 | 15.60 | 0.00 | - | 7 | 34 | 55.93% |
| AMGN230616C00207500 | 2023-06-02 9:44AM EDT | 207.50 | 9.30 | 11.00 | 12.60 | 0.00 | - | 4 | 2 | 43.46% |
| AMGN230616C00210000 | 2023-06-06 10:01AM EDT | 210.00 | 12.00 | 8.70 | 10.00 | 0.00 | - | 1 | 141 | 35.99% |
| AMGN230616C00212500 | 2023-06-09 2:36PM EDT | 212.50 | 7.85 | 6.40 | 7.55 | -1.80 | -18.65% | 11 | 23 | 30.08% |
| AMGN230616C00215000 | 2023-06-09 9:53AM EDT | 215.00 | 5.87 | 4.80 | 5.10 | -0.65 | -9.97% | 2 | 210 | 23.63% |
| AMGN230616C00217500 | 2023-06-09 3:37PM EDT | 217.50 | 3.10 | 3.10 | 3.25 | -1.48 | -32.31% | 176 | 290 | 21.34% |
| AMGN230616C00220000 | 2023-06-09 3:51PM EDT | 220.00 | 2.08 | 1.73 | 1.85 | -0.94 | -31.13% | 145 | 635 | 19.96% |
| AMGN230616C00222500 | 2023-06-09 3:56PM EDT | 222.50 | 0.90 | 0.86 | 0.95 | -0.95 | -51.35% | 356 | 752 | 19.40% |
| AMGN230616C00225000 | 2023-06-09 3:59PM EDT | 225.00 | 0.41 | 0.40 | 0.50 | -0.59 | -59.00% | 219 | 772 | 20.04% |
| AMGN230616C00227500 | 2023-06-09 3:56PM EDT | 227.50 | 0.22 | 0.19 | 0.24 | -0.32 | -59.26% | 180 | 954 | 20.46% |
| AMGN230616C00230000 | 2023-06-09 3:58PM EDT | 230.00 | 0.14 | 0.11 | 0.14 | -0.13 | -48.15% | 72 | 1,561 | 21.92% |
| AMGN230616C00232500 | 2023-06-09 3:55PM EDT | 232.50 | 0.10 | 0.07 | 0.14 | -0.09 | -47.37% | 2 | 147 | 25.59% |
| AMGN230616C00235000 | 2023-06-09 3:50PM EDT | 235.00 | 0.08 | 0.05 | 0.12 | -0.03 | -27.27% | 16 | 1,524 | 28.37% |
| AMGN230616C00237500 | 2023-06-09 2:43PM EDT | 237.50 | 0.14 | 0.05 | 0.14 | +0.04 | +40.00% | 1 | 8 | 32.62% |
| AMGN230616C00240000 | 2023-06-09 3:57PM EDT | 240.00 | 0.05 | 0.05 | 0.08 | -0.02 | -28.57% | 107 | 1,755 | 32.81% |
| AMGN230616C00242500 | 2023-06-08 11:27AM EDT | 242.50 | 0.06 | 0.01 | 0.50 | 0.00 | - | 3 | 13 | 50.46% |
| AMGN230616C00245000 | 2023-06-09 10:03AM EDT | 245.00 | 0.06 | 0.00 | 0.08 | -0.04 | -40.00% | 6 | 1,347 | 38.87% |
| AMGN230616C00250000 | 2023-06-09 1:00PM EDT | 250.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 14 | 2,930 | 42.97% |
| AMGN230616C00255000 | 2023-06-08 9:41AM EDT | 255.00 | 0.20 | 0.01 | 0.08 | +0.17 | +566.67% | 2 | 1,933 | 50.20% |
| AMGN230616C00260000 | 2023-06-08 3:17PM EDT | 260.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 3 | 7,289 | 51.76% |
| AMGN230616C00265000 | 2023-06-05 2:50PM EDT | 265.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 1,081 | 55.86% |
| AMGN230616C00270000 | 2023-06-02 12:04PM EDT | 270.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 540 | 67.97% |
| AMGN230616C00275000 | 2023-06-05 12:26PM EDT | 275.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 485 | 65.23% |
| AMGN230616C00280000 | 2023-06-09 11:19AM EDT | 280.00 | 0.03 | 0.00 | 0.06 | -0.35 | -92.11% | 3 | 392 | 67.58% |
| AMGN230616C00285000 | 2023-05-25 10:06AM EDT | 285.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 5 | 222 | 67.19% |
| AMGN230616C00290000 | 2023-06-02 10:53AM EDT | 290.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 532 | 72.66% |
| AMGN230616C00295000 | 2023-06-07 11:16AM EDT | 295.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 144 | 75.00% |
| AMGN230616C00300000 | 2023-06-09 11:53AM EDT | 300.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 232 | 78.13% |
| AMGN230616C00305000 | 2023-06-01 9:47AM EDT | 305.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 228 | 79.69% |
| AMGN230616C00310000 | 2023-05-18 10:55AM EDT | 310.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 384 | 85.94% |
| AMGN230616C00315000 | 2023-06-09 3:39PM EDT | 315.00 | 0.01 | 0.01 | 0.03 | -0.09 | -90.00% | 20 | 273 | 91.41% |
| AMGN230616C00320000 | 2023-05-05 10:46AM EDT | 320.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 210 | 100.78% |
| AMGN230616C00325000 | 2023-05-08 1:44PM EDT | 325.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 3 | 24 | 102.34% |
| AMGN230616C00330000 | 2023-05-04 3:24PM EDT | 330.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 90 | 107.81% |
| AMGN230616C00335000 | 2023-05-16 1:12PM EDT | 335.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | 10 | 158 | 105.47% |
| AMGN230616C00340000 | 2023-05-17 11:16AM EDT | 340.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 233 | 110.94% |
| AMGN230616C00345000 | 2022-11-08 10:39AM EDT | 345.00 | 4.25 | 1.72 | 3.20 | 0.00 | - | 100 | 100 | 220.02% |
| AMGN230616C00350000 | 2023-05-01 9:42AM EDT | 350.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 16 | 351 | 143.95% |
| AMGN230616C00360000 | 2023-04-14 1:19PM EDT | 360.00 | 0.39 | 0.00 | 1.27 | 0.00 | - | 30 | 431 | 181.93% |
| AMGN230616C00370000 | 2023-05-30 10:02AM EDT | 370.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 15 | 16 | 143.36% |
| AMGN230616C00380000 | 2023-04-20 1:41PM EDT | 380.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 1 | 38 | 215.23% |
| AMGN230616C00390000 | 2022-11-23 2:01PM EDT | 390.00 | 0.65 | 0.00 | 0.63 | 0.00 | - | - | 1 | 185.55% |
| AMGN230616C00400000 | 2023-01-10 11:51AM EDT | 400.00 | 0.07 | 0.00 | 0.38 | 0.00 | - | 1 | 1 | 180.27% |
| AMGN230616C00410000 | 2023-01-10 11:50AM EDT | 410.00 | 0.23 | 0.00 | 0.44 | 0.00 | - | 1 | 153 | 189.84% |
| AMGN230616C00420000 | 2022-12-06 2:50PM EDT | 420.00 | 0.15 | 0.00 | 0.54 | 0.00 | - | 27 | 82 | 200.98% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN230616P00115000 | 2023-04-04 1:00PM EDT | 115.00 | 0.34 | 0.00 | 0.33 | 0.00 | - | 1 | 16 | 202.54% |
| AMGN230616P00120000 | 2023-05-12 1:19PM EDT | 120.00 | 0.28 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 172.66% |
| AMGN230616P00125000 | 2023-01-30 12:53PM EDT | 125.00 | 0.12 | 0.00 | 0.53 | 0.00 | - | - | 1 | 190.63% |
| AMGN230616P00130000 | 2023-02-06 11:18AM EDT | 130.00 | 0.11 | 0.00 | 0.54 | 0.00 | - | 1 | 34 | 179.10% |
| AMGN230616P00135000 | 2023-05-31 10:44AM EDT | 135.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 2 | 6 | 143.75% |
| AMGN230616P00140000 | 2023-05-09 10:02AM EDT | 140.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 3 | 6 | 131.64% |
| AMGN230616P00145000 | 2022-12-15 3:38PM EDT | 145.00 | 0.43 | 0.00 | 0.68 | 0.00 | - | 20 | 74 | 150.68% |
| AMGN230616P00150000 | 2023-05-25 3:49PM EDT | 150.00 | 0.19 | 0.00 | 0.17 | 0.00 | - | 1 | 12 | 114.84% |
| AMGN230616P00155000 | 2022-09-29 10:02AM EDT | 155.00 | 2.55 | 0.00 | 1.91 | 0.00 | - | 1 | 4 | 156.84% |
| AMGN230616P00160000 | 2023-05-17 9:59AM EDT | 160.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 1 | 34 | 97.07% |
| AMGN230616P00165000 | 2023-05-15 12:08PM EDT | 165.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 5 | 25 | 72.66% |
| AMGN230616P00170000 | 2023-05-23 12:16PM EDT | 170.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 66 | 65.63% |
| AMGN230616P00175000 | 2023-06-01 12:53PM EDT | 175.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 200 | 586 | 53.13% |
| AMGN230616P00180000 | 2023-06-05 3:36PM EDT | 180.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 7 | 325 | 52.34% |
| AMGN230616P00185000 | 2023-06-06 11:33AM EDT | 185.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 162 | 48.83% |
| AMGN230616P00190000 | 2023-06-09 2:40PM EDT | 190.00 | 0.06 | 0.01 | 0.10 | +0.03 | +100.00% | 1 | 296 | 49.41% |
| AMGN230616P00195000 | 2023-06-09 10:51AM EDT | 195.00 | 0.05 | 0.02 | 0.16 | 0.00 | - | 1 | 155 | 44.82% |
| AMGN230616P00197500 | 2023-05-25 9:30AM EDT | 197.50 | 0.45 | 0.01 | 0.08 | 0.00 | - | - | 1 | 36.23% |
| AMGN230616P00200000 | 2023-06-09 3:03PM EDT | 200.00 | 0.07 | 0.06 | 0.09 | -0.03 | -30.00% | 54 | 430 | 33.01% |
| AMGN230616P00202500 | 2023-06-07 10:30AM EDT | 202.50 | 0.12 | 0.07 | 0.22 | 0.00 | - | 1 | 23 | 34.38% |
| AMGN230616P00205000 | 2023-06-09 3:58PM EDT | 205.00 | 0.12 | 0.10 | 2.24 | -0.08 | -40.00% | 6 | 368 | 60.67% |
| AMGN230616P00207500 | 2023-06-08 11:40AM EDT | 207.50 | 0.19 | 0.15 | 0.21 | 0.00 | - | 10 | 444 | 25.20% |
| AMGN230616P00210000 | 2023-06-09 3:58PM EDT | 210.00 | 0.29 | 0.25 | 0.32 | +0.02 | +7.41% | 73 | 819 | 22.95% |
| AMGN230616P00212500 | 2023-06-09 3:29PM EDT | 212.50 | 0.43 | 0.47 | 0.56 | 0.00 | - | 15 | 589 | 21.49% |
| AMGN230616P00215000 | 2023-06-09 3:59PM EDT | 215.00 | 0.91 | 0.85 | 0.93 | +0.23 | +33.82% | 78 | 1,108 | 19.58% |
| AMGN230616P00217500 | 2023-06-09 3:59PM EDT | 217.50 | 1.64 | 1.54 | 1.64 | +0.39 | +31.20% | 119 | 463 | 18.36% |
| AMGN230616P00220000 | 2023-06-09 3:59PM EDT | 220.00 | 2.79 | 2.68 | 2.80 | +0.71 | +34.13% | 98 | 1,227 | 17.52% |
| AMGN230616P00222500 | 2023-06-09 1:48PM EDT | 222.50 | 3.80 | 4.25 | 4.60 | +0.75 | +24.59% | 23 | 250 | 18.48% |
| AMGN230616P00225000 | 2023-06-09 3:12PM EDT | 225.00 | 5.77 | 4.50 | 6.90 | +0.86 | +17.52% | 7 | 906 | 22.12% |
| AMGN230616P00227500 | 2023-06-07 10:21AM EDT | 227.50 | 7.65 | 7.45 | 9.30 | 0.00 | - | 9 | 51 | 25.93% |
| AMGN230616P00230000 | 2023-06-09 3:53PM EDT | 230.00 | 11.00 | 10.50 | 12.60 | +1.49 | +15.67% | 5 | 1,452 | 41.48% |
| AMGN230616P00235000 | 2023-06-07 9:30AM EDT | 235.00 | 14.16 | 14.00 | 17.70 | 0.00 | - | 2 | 31 | 53.13% |
| AMGN230616P00240000 | 2023-06-09 3:21PM EDT | 240.00 | 21.05 | 20.35 | 23.00 | +1.10 | +5.51% | 159 | 49 | 66.82% |
| AMGN230616P00245000 | 2023-06-09 3:23PM EDT | 245.00 | 26.32 | 25.30 | 27.75 | +1.97 | +8.09% | 430 | 106 | 72.56% |
| AMGN230616P00250000 | 2023-06-09 3:21PM EDT | 250.00 | 30.90 | 30.05 | 32.05 | +1.00 | +3.34% | 166 | 66 | 68.70% |
| AMGN230616P00255000 | 2023-06-09 3:21PM EDT | 255.00 | 36.60 | 35.30 | 37.25 | +2.05 | +5.93% | 292 | 54 | 80.32% |
| AMGN230616P00260000 | 2023-06-09 3:23PM EDT | 260.00 | 41.25 | 39.85 | 42.15 | +1.90 | +4.83% | 179 | 56 | 85.55% |
| AMGN230616P00265000 | 2023-06-09 3:21PM EDT | 265.00 | 45.15 | 45.30 | 47.10 | +0.75 | +1.69% | 101 | 24 | 91.36% |
| AMGN230616P00270000 | 2023-06-09 3:23PM EDT | 270.00 | 51.25 | 50.20 | 52.35 | +1.87 | +3.79% | 480 | 75 | 59.77% |
| AMGN230616P00275000 | 2023-06-09 3:23PM EDT | 275.00 | 55.00 | 55.25 | 57.25 | +0.10 | +0.18% | 190 | 44 | 57.03% |
| AMGN230616P00280000 | 2023-06-09 3:35PM EDT | 280.00 | 61.05 | 59.90 | 62.15 | +1.54 | +2.59% | 707 | 123 | 112.06% |
| AMGN230616P00285000 | 2023-06-08 3:12PM EDT | 285.00 | 65.05 | 65.05 | 67.15 | 0.00 | - | 26 | 18 | 118.16% |
| AMGN230616P00290000 | 2023-06-09 3:21PM EDT | 290.00 | 70.95 | 69.80 | 72.40 | +0.95 | +1.36% | 111 | 29 | 130.57% |
| AMGN230616P00295000 | 2023-06-09 3:35PM EDT | 295.00 | 76.05 | 75.10 | 77.05 | +1.67 | +2.25% | 727 | 117 | 126.86% |
| AMGN230616P00300000 | 2023-06-02 3:30PM EDT | 300.00 | 82.20 | 80.30 | 82.70 | 0.00 | - | 4 | 3 | 109.38% |
| AMGN230616P00305000 | 2023-06-01 3:35PM EDT | 305.00 | 90.90 | 85.35 | 87.35 | 0.00 | - | 2 | 0 | 101.56% |
| AMGN230616P00325000 | 2022-11-11 12:24PM EDT | 325.00 | 48.67 | 47.25 | 49.40 | 0.00 | - | - | 80 | 0.00% |
| AMGN230616P00335000 | 2022-12-01 11:08AM EDT | 335.00 | 54.60 | 71.90 | 74.60 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.