NasdaqGS - Delayed Quote USD

Amgen Inc. (AMGN)

312.47 -2.25 (-0.71%)
At close: May 17 at 4:00 PM EDT
314.98 +2.51 (+0.80%)
After hours: May 17 at 7:28 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AMGN240524C00230000 5/3/2024 4:09 PM 230 84.18 80.90 84.20 0.00 0.00% 1 0 90.63%
AMGN240524C00245000 5/3/2024 1:47 PM 245 66.00 65.90 69.25 0.00 0.00% 2 0 76.17%
AMGN240524C00250000 5/3/2024 6:35 PM 250 63.89 60.70 64.20 0.00 0.00% 2 0 116.75%
AMGN240524C00255000 5/15/2024 6:51 PM 255 64.80 55.70 59.25 0.00 0.00% 5 0 109.42%
AMGN240524C00260000 5/15/2024 6:51 PM 260 59.40 50.85 53.45 0.00 0.00% 5 0 87.65%
AMGN240524C00265000 5/15/2024 6:51 PM 265 55.00 45.70 49.30 0.00 0.00% 5 0 93.99%
AMGN240524C00270000 5/15/2024 6:51 PM 270 49.20 41.40 44.30 0.00 0.00% 5 0 59.91%
AMGN240524C00275000 5/15/2024 6:51 PM 275 43.90 36.25 39.10 0.00 0.00% 5 2 75.32%
AMGN240524C00280000 5/15/2024 7:00 PM 280 38.75 31.20 34.30 0.00 0.00% 3,042 0 69.82%
AMGN240524C00285000 5/17/2024 2:22 PM 285 27.03 26.30 29.00 -7.79 -22.37% 1 1 58.33%
AMGN240524C00287500 5/15/2024 6:51 PM 287.5 31.55 24.35 26.70 0.00 0.00% 5 0 56.54%
AMGN240524C00290000 5/16/2024 7:52 PM 290 26.46 21.10 24.30 0.00 0.00% 2 4 53.48%
AMGN240524C00292500 5/15/2024 4:40 PM 292.5 26.15 18.35 21.85 0.00 0.00% 2 2 49.78%
AMGN240524C00295000 5/17/2024 7:58 PM 295 17.74 16.55 18.60 -7.11 -28.61% 9 0 38.21%
AMGN240524C00297500 5/15/2024 6:51 PM 297.5 22.95 14.10 17.00 0.00 0.00% 10 0 42.51%
AMGN240524C00300000 5/16/2024 6:11 PM 300 14.40 12.00 13.55 0.00 0.00% 7 58 29.81%
AMGN240524C00302500 5/17/2024 4:22 PM 302.5 9.70 10.30 11.80 -1.70 -14.91% 6 1 31.89%
AMGN240524C00305000 5/15/2024 7:37 PM 305 7.86 8.25 9.70 -7.04 -47.25% 1 2 30.03%
AMGN240524C00307500 5/17/2024 6:02 PM 307.5 6.82 6.25 6.70 -2.93 -30.05% 23 314 21.58%
AMGN240524C00310000 5/17/2024 7:36 PM 310 4.50 4.55 4.90 -2.50 -35.71% 31 172 20.52%
AMGN240524C00312500 5/17/2024 7:39 PM 312.5 3.03 3.10 3.35 -2.57 -45.89% 91 65 19.50%
AMGN240524C00315000 5/17/2024 7:59 PM 315 2.05 2.03 2.18 -1.80 -46.75% 872 912 18.98%
AMGN240524C00317500 5/17/2024 7:55 PM 317.5 1.09 1.19 1.33 -1.56 -58.87% 115 214 18.64%
AMGN240524C00320000 5/17/2024 7:58 PM 320 0.77 0.67 0.80 -1.08 -58.38% 215 302 18.75%
AMGN240524C00322500 5/17/2024 7:41 PM 322.5 0.39 0.38 0.48 -0.77 -66.38% 34 382 19.14%
AMGN240524C00325000 5/17/2024 7:59 PM 325 0.28 0.20 0.33 -0.50 -64.10% 66 130 20.31%
AMGN240524C00327500 5/17/2024 5:06 PM 327.5 0.20 0.14 0.21 -0.30 -60.00% 1 20 21.05%
AMGN240524C00330000 5/17/2024 2:11 PM 330 0.10 0.06 0.51 -0.24 -70.59% 62 103 28.91%
AMGN240524C00332500 5/17/2024 4:11 PM 332.5 0.10 0.03 0.60 -0.16 -61.54% 1 9 33.13%
AMGN240524C00335000 5/17/2024 3:43 PM 335 0.06 0.01 0.15 -0.37 -86.05% 11 197 27.05%
AMGN240524C00340000 5/16/2024 7:11 PM 340 0.10 0.01 1.31 0.00 0.00% 1 5 51.07%
AMGN240524C00350000 5/17/2024 3:32 PM 350 0.14 0.01 0.77 0.04 40.00% 5 2 55.23%
AMGN240524C00355000 5/10/2024 1:30 PM 355 1.13 0.00 0.36 0.00 0.00% - 3 51.81%
AMGN240524C00360000 5/16/2024 1:48 PM 360 0.17 0.00 0.15 0.00 0.00% 4 47 48.83%
AMGN240524C00365000 5/17/2024 5:47 PM 365 0.01 0.00 0.01 -0.14 -93.33% 32 1 39.06%
AMGN240524C00380000 5/14/2024 5:46 PM 380 0.09 0.00 0.30 0.00 0.00% 1 21 64.26%
AMGN240524C00385000 5/13/2024 3:36 PM 385 0.05 0.00 0.23 0.00 0.00% 10 19 65.53%
AMGN240524C00390000 5/6/2024 1:30 PM 390 0.04 0.00 0.20 0.00 0.00% - 1 67.77%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AMGN240524P00190000 4/22/2024 4:08 PM 190 0.05 0.00 1.35 0.00 0.00% - 1 187.89%
AMGN240524P00205000 5/13/2024 5:58 PM 205 0.01 0.00 0.76 0.00 0.00% 11 13 148.24%
AMGN240524P00210000 4/10/2024 2:04 PM 210 0.49 0.00 1.29 0.00 0.00% - 3 153.32%
AMGN240524P00215000 4/30/2024 1:56 PM 215 0.15 0.00 0.76 0.00 0.00% 1 3 133.40%
AMGN240524P00220000 5/13/2024 4:06 PM 220 0.02 0.00 0.76 0.00 0.00% 4 16 126.17%
AMGN240524P00225000 5/17/2024 2:53 PM 225 0.03 0.00 0.06 -1.04 -97.20% 1 4 86.72%
AMGN240524P00230000 5/6/2024 5:13 PM 230 0.59 0.00 0.08 0.00 0.00% 1 4 83.59%
AMGN240524P00235000 4/26/2024 6:44 PM 235 0.81 0.00 0.76 0.00 0.00% 2 4 105.37%
AMGN240524P00240000 5/14/2024 1:30 PM 240 0.04 0.00 0.06 0.00 0.00% 1 29 71.09%
AMGN240524P00245000 5/3/2024 1:30 PM 245 2.44 0.01 0.32 0.00 0.00% 4 16 80.96%
AMGN240524P00250000 5/16/2024 6:47 PM 250 0.08 0.00 0.11 0.00 0.00% 2 21 65.23%
AMGN240524P00255000 5/2/2024 6:39 PM 255 2.02 0.01 0.09 0.00 0.00% 3 28 59.38%
AMGN240524P00260000 5/8/2024 1:56 PM 260 0.25 0.00 0.12 0.00 0.00% 2 54 55.47%
AMGN240524P00265000 5/16/2024 7:25 PM 265 0.03 0.01 0.08 0.00 0.00% 16 73 52.15%
AMGN240524P00270000 5/17/2024 5:00 PM 270 0.05 0.05 0.07 0.00 0.00% 206 111 46.09%
AMGN240524P00275000 5/16/2024 1:30 PM 275 0.95 0.02 0.10 0.00 0.00% 2 21 42.97%
AMGN240524P00280000 5/14/2024 1:56 PM 280 0.27 0.03 0.25 0.00 0.00% 1 10 43.80%
AMGN240524P00282500 5/13/2024 2:04 PM 282.5 0.23 0.01 0.50 0.00 0.00% 2 2 46.88%
AMGN240524P00285000 5/17/2024 3:48 PM 285 0.10 0.01 0.11 0.02 25.00% 1 38 32.91%
AMGN240524P00287500 5/15/2024 5:44 PM 287.5 0.08 0.04 0.12 0.00 0.00% 66 68 30.66%
AMGN240524P00290000 5/17/2024 4:40 PM 290 0.10 0.01 0.12 0.00 0.00% 41 77 27.93%
AMGN240524P00292500 5/15/2024 4:22 PM 292.5 0.11 0.01 0.14 0.00 0.00% 8 20 25.93%
AMGN240524P00295000 5/17/2024 7:04 PM 295 0.12 0.07 0.17 -0.10 -45.45% 4 273 23.98%
AMGN240524P00297500 5/17/2024 2:31 PM 297.5 0.27 0.09 0.22 0.00 0.00% 4 65 22.22%
AMGN240524P00300000 5/17/2024 7:58 PM 300 0.25 0.22 0.30 -0.13 -34.21% 35 168 20.58%
AMGN240524P00302500 5/17/2024 7:42 PM 302.5 0.39 0.38 0.45 -0.12 -23.53% 52 114 19.31%
AMGN240524P00305000 5/17/2024 7:47 PM 305 0.68 0.63 0.74 0.03 4.62% 98 79 18.58%
AMGN240524P00307500 5/17/2024 7:57 PM 307.5 1.28 1.07 1.21 0.22 20.75% 34 288 17.97%
AMGN240524P00310000 5/17/2024 7:56 PM 310 2.07 1.80 1.94 0.85 69.67% 146 278 17.54%
AMGN240524P00312500 5/17/2024 7:51 PM 312.5 3.05 2.80 2.99 0.86 39.27% 63 30 17.24%
AMGN240524P00315000 5/17/2024 7:52 PM 315 4.44 4.15 4.30 0.91 25.78% 57 184 16.49%
AMGN240524P00320000 5/16/2024 7:50 PM 320 6.00 6.80 10.10 0.00 0.00% 11 8 31.71%

Related Tickers

MRK Merck & Co., Inc.
131.19
+0.24%
 
ABBV AbbVie Inc.
166.42
+1.26%
 
LLY Eli Lilly and Company
770.00
-0.15%
 
GILD Gilead Sciences, Inc.
67.72
-0.21%
 
BMY Bristol-Myers Squibb Company
44.03
-0.18%
 
JNJ Johnson & Johnson
154.64
+0.23%
 
BIIB Biogen Inc.
230.57
+0.23%
 
PFE Pfizer Inc.
28.64
-0.97%
 
AZN AstraZeneca PLC
76.90
-0.18%
 
NVS Novartis AG
102.57
-0.12%