NasdaqGS - Delayed Quote USD
Amgen Inc. (AMGN)
272.41
+3.10
+(1.15%)
At close: May 16 at 4:00:01 PM EDT
271.82
-0.59
(-0.22%)
After hours: May 16 at 7:49:24 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN250523C00205000 | 5/15/2025 2:11 PM | 205 | 63.65 | 65.65 | 69.25 | 0.00 | 0.00% | 5 | 0 | 85.94% |
| AMGN250523C00230000 | 5/15/2025 3:26 PM | 230 | 41.10 | 40.55 | 44.20 | 0.00 | 0.00% | 100 | 0 | 106.91% |
| AMGN250523C00235000 | 5/15/2025 3:26 PM | 235 | 35.95 | 35.80 | 39.25 | 0.00 | 0.00% | 140 | 0 | 54.88% |
| AMGN250523C00240000 | 5/15/2025 3:26 PM | 240 | 30.55 | 30.75 | 33.90 | 0.00 | 0.00% | 195 | 5 | 81.96% |
| AMGN250523C00245000 | 5/14/2025 3:01 PM | 245 | 17.06 | 25.95 | 29.30 | 17.06 | - | - | 0 | 77.66% |
| AMGN250523C00247500 | 5/15/2025 2:11 PM | 247.5 | 22.25 | 23.55 | 26.55 | 22.25 | - | - | 0 | 69.19% |
| AMGN250523C00250000 | 5/14/2025 1:17 PM | 250 | 13.20 | 21.30 | 24.15 | 0.00 | 0.00% | 1 | 0 | 65.38% |
| AMGN250523C00252500 | 5/14/2025 2:37 PM | 252.5 | 10.85 | 18.85 | 21.80 | 10.85 | - | - | 0 | 61.99% |
| AMGN250523C00255000 | 5/16/2025 10:25 AM | 255 | 17.45 | 17.25 | 19.30 | 3.30 | 23.32% | 2 | 0 | 56.67% |
| AMGN250523C00257500 | 5/16/2025 3:01 PM | 257.5 | 15.67 | 15.20 | 16.35 | 15.67 | - | 10 | 10 | 46.24% |
| AMGN250523C00260000 | 5/16/2025 3:01 PM | 260 | 13.54 | 13.20 | 15.25 | 3.89 | 40.31% | 12 | 38 | 54.81% |
| AMGN250523C00262500 | 5/16/2025 10:28 AM | 262.5 | 11.30 | 11.05 | 12.45 | 11.30 | - | 4 | 6 | 46.00% |
| AMGN250523C00265000 | 5/16/2025 3:30 PM | 265 | 9.35 | 9.05 | 11.10 | 1.28 | 15.86% | 4 | 29 | 49.18% |
| AMGN250523C00267500 | 5/16/2025 3:59 PM | 267.5 | 8.05 | 7.70 | 8.35 | 8.05 | - | 4 | 24 | 40.22% |
| AMGN250523C00270000 | 5/16/2025 3:42 PM | 270 | 6.27 | 6.15 | 6.75 | 0.77 | 14.00% | 20 | 109 | 39.37% |
| AMGN250523C00272500 | 5/16/2025 3:56 PM | 272.5 | 4.82 | 4.80 | 5.95 | 0.62 | 14.76% | 261 | 90 | 43.02% |
| AMGN250523C00275000 | 5/16/2025 3:56 PM | 275 | 3.72 | 3.60 | 4.00 | 0.68 | 22.37% | 75 | 97 | 37.09% |
| AMGN250523C00277500 | 5/16/2025 3:59 PM | 277.5 | 2.78 | 2.61 | 3.20 | 0.52 | 23.01% | 45 | 117 | 38.16% |
| AMGN250523C00280000 | 5/16/2025 3:59 PM | 280 | 2.05 | 1.82 | 2.22 | 0.30 | 17.14% | 305 | 266 | 36.45% |
| AMGN250523C00282500 | 5/16/2025 3:30 PM | 282.5 | 1.38 | 1.26 | 1.53 | 0.02 | 1.47% | 30 | 30 | 35.60% |
| AMGN250523C00285000 | 5/16/2025 3:59 PM | 285 | 0.98 | 0.78 | 1.18 | 0.00 | 0.00% | 61 | 155 | 36.72% |
| AMGN250523C00287500 | 5/16/2025 12:55 PM | 287.5 | 0.69 | 0.49 | 0.82 | 0.21 | 43.75% | 4 | 25 | 36.65% |
| AMGN250523C00290000 | 5/16/2025 3:30 PM | 290 | 0.47 | 0.34 | 0.62 | 0.00 | 0.00% | 19 | 1,096 | 37.60% |
| AMGN250523C00292500 | 5/7/2025 10:41 AM | 292.5 | 1.36 | 0.24 | 2.11 | 0.00 | 0.00% | - | 2 | 60.30% |
| AMGN250523C00295000 | 5/16/2025 3:54 PM | 295 | 0.23 | 0.10 | 0.24 | -0.16 | -41.03% | 33 | 143 | 36.48% |
| AMGN250523C00297500 | 5/6/2025 12:19 PM | 297.5 | 0.92 | 0.06 | 2.27 | 0.00 | 0.00% | - | 1 | 57.18% |
| AMGN250523C00300000 | 5/15/2025 3:58 PM | 300 | 0.92 | 0.03 | 1.06 | 0.00 | 0.00% | 3 | 80 | 50.29% |
| AMGN250523C00305000 | 5/14/2025 11:19 AM | 305 | 0.99 | 0.00 | 2.19 | 0.00 | 0.00% | 1 | 43 | 67.09% |
| AMGN250523C00310000 | 5/16/2025 10:01 AM | 310 | 0.15 | 0.00 | 0.35 | -0.18 | -54.55% | 1 | 30 | 51.17% |
| AMGN250523C00315000 | 5/1/2025 11:09 AM | 315 | 1.30 | 0.00 | 2.16 | 0.00 | 0.00% | 1 | 14 | 80.32% |
| AMGN250523C00320000 | 4/29/2025 12:06 PM | 320 | 1.00 | 0.00 | 2.15 | 0.00 | 0.00% | 3 | 35 | 86.62% |
| AMGN250523C00325000 | 5/12/2025 9:41 AM | 325 | 0.30 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 31 | 92.77% |
| AMGN250523C00330000 | 5/13/2025 9:30 AM | 330 | 0.07 | 0.00 | 0.07 | 0.00 | 0.00% | 1 | 4 | 58.20% |
| AMGN250523C00345000 | 4/11/2025 11:49 AM | 345 | 0.40 | 0.00 | 0.44 | 0.00 | 0.00% | - | 2 | 87.60% |
| AMGN250523C00350000 | 5/15/2025 9:50 AM | 350 | 0.02 | 0.00 | 2.14 | 0.00 | 0.00% | 2 | 3 | 121.00% |
| AMGN250523C00375000 | 4/8/2025 12:08 PM | 375 | 0.86 | 0.00 | 2.13 | 0.00 | 0.00% | - | 1 | 145.85% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMGN250523P00195000 | 5/8/2025 11:21 AM | 195 | 0.39 | 0.00 | 0.61 | 0.00 | 0.00% | - | 1 | 129.00% |
| AMGN250523P00200000 | 5/15/2025 1:25 PM | 200 | 0.06 | 0.00 | 0.11 | 0.00 | 0.00% | 3 | 9 | 95.70% |
| AMGN250523P00205000 | 5/13/2025 9:31 AM | 205 | 0.13 | 0.00 | 0.13 | 0.13 | - | - | 3 | 90.63% |
| AMGN250523P00210000 | 5/14/2025 11:56 AM | 210 | 0.15 | 0.00 | 0.17 | 0.00 | 0.00% | 1 | 12 | 86.52% |
| AMGN250523P00215000 | 5/5/2025 9:48 AM | 215 | 0.63 | 0.00 | 2.20 | 0.00 | 0.00% | 12 | 17 | 122.66% |
| AMGN250523P00220000 | 5/12/2025 9:52 AM | 220 | 0.28 | 0.00 | 2.21 | 0.00 | 0.00% | 1 | 25 | 113.14% |
| AMGN250523P00225000 | 5/16/2025 3:21 PM | 225 | 0.10 | 0.01 | 1.04 | -0.13 | -56.52% | 1 | 11 | 88.28% |
| AMGN250523P00230000 | 5/16/2025 2:18 PM | 230 | 0.10 | 0.02 | 0.97 | -0.31 | -75.61% | 11 | 10 | 78.91% |
| AMGN250523P00232500 | 5/16/2025 9:30 AM | 232.5 | 0.19 | 0.00 | 2.29 | 0.19 | - | 1 | 0 | 90.33% |
| AMGN250523P00235000 | 5/16/2025 3:29 PM | 235 | 0.20 | 0.07 | 2.31 | -0.25 | -55.56% | 4 | 57 | 86.47% |
| AMGN250523P00240000 | 5/16/2025 11:49 AM | 240 | 0.31 | 0.18 | 0.25 | -0.21 | -40.38% | 8 | 281 | 53.22% |
| AMGN250523P00245000 | 5/16/2025 2:32 PM | 245 | 0.36 | 0.27 | 0.90 | -0.43 | -54.43% | 12 | 126 | 56.30% |
| AMGN250523P00247500 | 5/15/2025 9:45 AM | 247.5 | 1.50 | 0.02 | 0.42 | 1.50 | - | - | 29 | 48.24% |
| AMGN250523P00250000 | 5/16/2025 3:33 PM | 250 | 0.54 | 0.20 | 0.54 | -0.37 | -40.66% | 36 | 598 | 46.88% |
| AMGN250523P00252500 | 5/16/2025 3:04 PM | 252.5 | 0.38 | 0.42 | 0.73 | -1.01 | -72.66% | 21 | 29 | 46.09% |
| AMGN250523P00255000 | 5/16/2025 3:44 PM | 255 | 0.86 | 0.62 | 1.13 | -0.79 | -47.88% | 23 | 254 | 47.44% |
| AMGN250523P00257500 | 5/16/2025 3:55 PM | 257.5 | 0.90 | 0.83 | 1.13 | -1.08 | -54.55% | 19 | 344 | 42.53% |
| AMGN250523P00260000 | 5/16/2025 3:57 PM | 260 | 1.26 | 0.98 | 1.48 | -1.33 | -51.35% | 29 | 308 | 41.46% |
| AMGN250523P00262500 | 5/16/2025 3:55 PM | 262.5 | 1.70 | 1.53 | 1.85 | -1.70 | -50.00% | 91 | 282 | 39.67% |
| AMGN250523P00265000 | 5/16/2025 3:54 PM | 265 | 2.35 | 2.00 | 2.43 | -1.69 | -41.83% | 30 | 213 | 38.84% |
| AMGN250523P00267500 | 5/16/2025 1:58 PM | 267.5 | 3.67 | 2.66 | 3.20 | -1.37 | -27.18% | 32 | 33 | 38.37% |
| AMGN250523P00270000 | 5/16/2025 3:59 PM | 270 | 3.76 | 3.55 | 4.00 | -2.54 | -40.32% | 322 | 416 | 36.88% |
| AMGN250523P00272500 | 5/16/2025 3:58 PM | 272.5 | 5.15 | 4.65 | 5.10 | -2.18 | -29.74% | 90 | 42 | 36.28% |
| AMGN250523P00275000 | 5/16/2025 2:59 PM | 275 | 6.83 | 6.00 | 6.45 | -2.18 | -24.20% | 55 | 696 | 36.07% |
| AMGN250523P00277500 | 5/16/2025 3:16 PM | 277.5 | 8.37 | 7.45 | 8.00 | -2.53 | -23.21% | 10 | 130 | 35.94% |
| AMGN250523P00280000 | 5/16/2025 2:29 PM | 280 | 10.57 | 8.95 | 9.90 | -3.83 | -26.60% | 7 | 23 | 37.21% |
| AMGN250523P00282500 | 5/16/2025 12:08 PM | 282.5 | 12.85 | 10.85 | 11.75 | -2.55 | -16.56% | 1 | 31 | 36.84% |
| AMGN250523P00285000 | 5/15/2025 12:47 PM | 285 | 19.00 | 12.75 | 14.05 | 0.00 | 0.00% | 118 | 65 | 39.75% |
| AMGN250523P00287500 | 5/12/2025 11:46 AM | 287.5 | 17.50 | 14.75 | 16.65 | 17.50 | - | - | 2 | 45.41% |
| AMGN250523P00290000 | 5/16/2025 12:36 PM | 290 | 19.06 | 16.60 | 19.35 | 0.13 | 0.69% | 1 | 15 | 52.10% |
| AMGN250523P00292500 | 5/12/2025 11:46 AM | 292.5 | 21.85 | 18.70 | 21.75 | 0.00 | 0.00% | 2 | 3 | 55.35% |
| AMGN250523P00300000 | 5/16/2025 11:36 AM | 300 | 29.05 | 25.70 | 28.85 | -4.79 | -14.15% | 4 | 94 | 62.31% |
| AMGN250523P00315000 | 4/24/2025 10:21 AM | 315 | 38.52 | 41.05 | 44.55 | 0.00 | 0.00% | 1 | 2 | 58.06% |
| AMGN250523P00330000 | 4/11/2025 11:57 AM | 330 | 52.56 | 59.10 | 62.35 | 0.00 | 0.00% | - | 20 | 130.54% |
| AMGN250523P00335000 | 4/7/2025 1:00 PM | 335 | 47.70 | 69.35 | 72.75 | 0.00 | 0.00% | - | 2 | 193.62% |
Related Tickers
ABBV AbbVie Inc.
184.02
+1.29%
BMY Bristol-Myers Squibb Company
46.75
+2.05%
MRK Merck & Co., Inc.
76.06
+1.68%
GILD Gilead Sciences, Inc.
102.50
+2.15%
JNJ Johnson & Johnson
151.33
+1.15%
BIIB Biogen Inc.
125.59
+1.53%
LLY Eli Lilly and Company
757.39
+3.50%
AZN AstraZeneca PLC
68.81
+1.25%
NVS Novartis AG
109.59
+1.04%
PFE Pfizer Inc.
22.83
+1.02%