NasdaqGS - Delayed Quote USD

Amgen Inc. (AMGN)

269.98 +0.60 (+0.22%)
At close: April 26 at 4:00 PM EDT
268.90 -1.08 (-0.40%)
After hours: April 26 at 6:58 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AMGN240503C00240000 4/26/2024 4:05 PM 240 30.30 29.85 32.10 0.05 0.17% 2 1 76.29%
AMGN240503C00245000 4/26/2024 6:50 PM 245 26.70 25.50 27.10 26.70 - 3 0 71.68%
AMGN240503C00247500 4/26/2024 5:08 PM 247.5 23.35 23.25 23.85 23.35 - 9 0 62.23%
AMGN240503C00250000 4/26/2024 6:22 PM 250 22.00 21.05 21.50 -1.18 -5.09% 52 2 60.45%
AMGN240503C00252500 4/26/2024 7:06 PM 252.5 19.90 18.80 19.30 19.90 - 1 0 58.72%
AMGN240503C00255000 4/22/2024 2:24 PM 255 19.05 16.65 17.20 0.00 0.00% 4 4 57.47%
AMGN240503C00257500 4/19/2024 7:13 PM 257.5 14.55 14.65 15.10 0.00 0.00% 6 6 56.18%
AMGN240503C00260000 4/23/2024 1:45 PM 260 16.35 12.75 13.85 0.00 0.00% 1 4 58.55%
AMGN240503C00262500 4/26/2024 5:47 PM 262.5 11.45 11.00 11.35 0.05 0.44% 2 27 54.63%
AMGN240503C00265000 4/26/2024 7:49 PM 265 10.14 9.40 9.70 0.29 2.94% 25 46 54.22%
AMGN240503C00267500 4/26/2024 7:54 PM 267.5 8.15 7.95 8.15 0.20 2.52% 66 77 53.70%
AMGN240503C00270000 4/26/2024 7:59 PM 270 6.55 6.55 6.75 -0.27 -3.96% 95 169 52.83%
AMGN240503C00272500 4/26/2024 7:48 PM 272.5 5.95 5.35 5.55 0.25 4.39% 31 52 52.39%
AMGN240503C00275000 4/26/2024 7:55 PM 275 4.45 4.30 4.50 0.05 1.14% 88 224 51.95%
AMGN240503C00277500 4/26/2024 7:49 PM 277.5 3.84 3.35 3.55 0.29 8.17% 104 216 51.12%
AMGN240503C00280000 4/26/2024 7:59 PM 280 2.61 2.61 2.96 -0.44 -14.43% 283 273 51.61%
AMGN240503C00282500 4/26/2024 7:52 PM 282.5 2.15 1.97 2.13 0.01 0.47% 93 27 50.20%
AMGN240503C00285000 4/26/2024 7:58 PM 285 1.54 1.50 1.62 -0.35 -18.52% 294 283 50.05%
AMGN240503C00287500 4/26/2024 6:50 PM 287.5 1.35 1.10 1.24 -0.08 -5.59% 74 26 50.85%
AMGN240503C00290000 4/26/2024 7:47 PM 290 1.02 0.82 0.91 -0.08 -7.27% 36 490 50.54%
AMGN240503C00292500 4/26/2024 4:24 PM 292.5 0.68 0.60 0.67 -0.14 -17.07% 6 22 50.49%
AMGN240503C00295000 4/26/2024 7:37 PM 295 0.56 0.43 0.50 0.00 0.00% 16 108 50.73%
AMGN240503C00297500 4/26/2024 7:18 PM 297.5 0.44 0.31 0.38 0.44 - 3 4 50.29%
AMGN240503C00300000 4/26/2024 7:54 PM 300 0.28 0.19 0.28 -0.32 -53.33% 135 268 51.56%
AMGN240503C00302500 4/26/2024 6:39 PM 302.5 0.26 0.11 0.37 0.26 - 2 12 53.32%
AMGN240503C00305000 4/26/2024 7:53 PM 305 0.23 0.08 0.39 -0.13 -36.11% 1 80 56.25%
AMGN240503C00310000 4/24/2024 3:16 PM 310 0.20 0.03 0.36 0.00 0.00% 2 13 60.35%
AMGN240503C00312500 4/26/2024 7:23 PM 312.5 0.35 0.02 0.36 0.35 - 2 0 62.99%
AMGN240503C00315000 4/1/2024 1:57 PM 315 0.87 0.01 0.39 0.00 0.00% 3 12 66.41%
AMGN240503C00317500 4/26/2024 7:23 PM 317.5 0.31 0.01 0.33 0.31 - 2 0 67.48%
AMGN240503C00320000 4/26/2024 2:19 PM 320 0.05 0.00 0.09 -0.05 -50.00% 11 8 58.98%
AMGN240503C00330000 4/23/2024 6:33 PM 330 0.10 0.00 1.28 0.10 - - 2 100.78%
AMGN240503C00335000 4/1/2024 7:06 PM 335 0.21 0.00 0.24 0.00 0.00% - 2 81.84%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AMGN240503P00195000 4/16/2024 4:17 PM 195 0.05 0.00 1.27 0.00 0.00% - 1 156.54%
AMGN240503P00200000 4/12/2024 7:50 PM 200 0.10 0.00 0.56 0.00 0.00% - 1 127.15%
AMGN240503P00215000 4/26/2024 1:44 PM 215 0.05 0.00 0.11 -0.05 -50.00% 1 10 79.88%
AMGN240503P00217500 4/25/2024 4:37 PM 217.5 0.12 0.02 1.31 0.12 - - 2 112.31%
AMGN240503P00220000 4/26/2024 1:59 PM 220 0.13 0.02 1.33 0.13 - 1 7 107.76%
AMGN240503P00222500 4/25/2024 4:36 PM 222.5 0.15 0.03 1.34 0.15 - - 2 103.22%
AMGN240503P00225000 3/25/2024 7:14 PM 225 0.25 0.03 0.52 0.00 0.00% 2 4 82.72%
AMGN240503P00230000 4/26/2024 7:20 PM 230 0.12 0.06 0.17 -0.08 -40.00% 50 22 64.65%
AMGN240503P00235000 4/26/2024 6:08 PM 235 0.19 0.09 0.42 -0.06 -24.00% 1 26 64.89%
AMGN240503P00237500 4/26/2024 5:27 PM 237.5 0.25 0.11 0.34 0.25 - 12 3 59.38%
AMGN240503P00240000 4/26/2024 3:50 PM 240 0.37 0.15 0.46 -0.11 -22.92% 5 130 58.55%
AMGN240503P00242500 4/25/2024 2:06 PM 242.5 0.54 0.39 0.51 0.00 0.00% 1 22 58.79%
AMGN240503P00245000 4/26/2024 3:11 PM 245 0.64 0.52 0.64 -0.10 -13.51% 3 140 57.57%
AMGN240503P00247500 4/26/2024 4:56 PM 247.5 0.77 0.68 0.79 -0.08 -9.41% 3 25 56.13%
AMGN240503P00250000 4/26/2024 6:46 PM 250 0.91 0.90 1.18 -0.30 -24.79% 47 107 56.49%
AMGN240503P00252500 4/26/2024 7:33 PM 252.5 1.05 1.18 1.31 -0.37 -26.06% 2 65 54.27%
AMGN240503P00255000 4/26/2024 4:56 PM 255 1.68 1.56 1.68 -0.08 -4.55% 2 858 53.56%
AMGN240503P00257500 4/26/2024 7:54 PM 257.5 1.98 2.02 2.11 -0.56 -22.05% 591 78 52.66%
AMGN240503P00260000 4/26/2024 7:37 PM 260 2.44 2.60 2.75 -0.56 -18.67% 52 180 52.37%
AMGN240503P00262500 4/26/2024 7:54 PM 262.5 3.30 3.30 3.45 -0.29 -8.08% 33 71 51.78%
AMGN240503P00265000 4/26/2024 7:54 PM 265 4.05 4.10 4.30 -0.35 -7.95% 317 866 51.12%
AMGN240503P00267500 4/26/2024 7:51 PM 267.5 5.00 5.10 5.30 -0.30 -5.66% 48 35 50.72%
AMGN240503P00270000 4/26/2024 7:58 PM 270 6.31 6.25 6.45 -0.11 -1.71% 42 120 50.29%
AMGN240503P00272500 4/26/2024 6:48 PM 272.5 7.30 7.50 7.70 7.30 - 39 44 50.23%
AMGN240503P00275000 4/26/2024 7:55 PM 275 8.91 8.95 9.15 -0.43 -4.60% 46 121 49.73%
AMGN240503P00277500 4/26/2024 6:51 PM 277.5 10.26 10.50 11.85 -1.04 -9.20% 4 95 52.91%
AMGN240503P00280000 4/26/2024 7:44 PM 280 11.72 12.20 12.55 -1.75 -12.99% 2 95 49.19%
AMGN240503P00282500 4/22/2024 3:03 PM 282.5 13.90 14.00 14.50 13.90 - - 4 49.46%
AMGN240503P00285000 4/23/2024 1:45 PM 285 13.95 16.00 16.50 0.00 0.00% 1 105 49.10%
AMGN240503P00290000 4/26/2024 6:59 PM 290 19.56 20.35 20.85 -4.75 -19.54% 10 52 49.24%
AMGN240503P00295000 4/18/2024 1:30 PM 295 30.28 24.75 25.90 0.00 0.00% 4 5 58.35%
AMGN240503P00300000 3/28/2024 4:11 PM 300 16.95 28.75 30.75 0.00 0.00% 6 0 63.23%
AMGN240503P00310000 3/21/2024 3:56 PM 310 33.55 39.65 42.90 0.00 0.00% - 0 88.31%

Related Tickers

MRK Merck & Co., Inc.
131.20
+0.37%
 
BIIB Biogen Inc.
208.90
+3.18%
 
GILD Gilead Sciences, Inc.
65.42
+0.23%
 
ABBV AbbVie Inc.
159.62
-4.58%
 
JNJ Johnson & Johnson
146.14
-0.46%
 
LLY Eli Lilly and Company
733.51
+1.19%
 
BMY Bristol-Myers Squibb Company
44.85
+0.34%
 
AZN AstraZeneca PLC
75.17
+0.19%
 
NVS Novartis AG
97.44
-1.64%
 
SNY Sanofi
49.13
-0.47%