Options Chain for AMGEN INC COM (AMGN) - $316.74 as of 10/22/2024 1:53:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 147.80 | 151.65 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:25 PM EST | |||
| 180.00 | 137.70 | 141.45 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:25 PM EST | |||
| 190.00 | 127.75 | 131.70 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:25 PM EST | |||
| 195.00 | 122.90 | 126.65 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:25 PM EST | |||
| 200.00 | 117.90 | 121.70 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:25 PM EST | |||
| 205.00 | 112.80 | 116.75 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:25 PM EST | |||
| 210.00 | 108.05 | 111.70 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:25 PM EST | |||
| 215.00 | 102.90 | 106.80 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:25 PM EST | |||
| 220.00 | 98.00 | 101.45 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:25 PM EST | |||
| 225.00 | 93.05 | 96.90 | % | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.01 | 10/22/2024 12:58:25 PM EST | |||
| 230.00 | 88.10 | 91.85 | % | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.01 | 10/22/2024 12:58:25 PM EST | |||
| 235.00 | 83.20 | 87.05 | % | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.03 | 10/22/2024 12:58:25 PM EST | |||
| 240.00 | 78.35 | 82.25 | % | 0 | 0 | 0.74 | 0.95 | 0.00 | -0.08 | 10/22/2024 12:58:25 PM EST | |||
| 245.00 | 73.70 | 77.30 | % | 0 | 0 | 0.70 | 0.95 | 0.00 | -0.07 | 10/22/2024 12:58:25 PM EST | |||
| 250.00 | 68.90 | 72.70 | % | 0 | 0 | 0.68 | 0.94 | 0.00 | -0.08 | 10/22/2024 12:58:25 PM EST | |||
| 255.00 | 64.35 | 67.75 | % | 0 | 0 | 0.53 | 0.92 | 0.00 | -0.09 | 10/22/2024 12:58:25 PM EST | |||
| 260.00 | 59.75 | 62.90 | % | 0 | 0 | 0.51 | 0.91 | 0.00 | -0.11 | 10/22/2024 12:58:25 PM EST | |||
| 265.00 | 54.95 | 58.20 | % | 0 | 0 | 0.51 | 0.89 | 0.00 | -0.12 | 10/22/2024 12:58:25 PM EST | |||
| 270.00 | 50.60 | 54.10 | % | 0 | 0 | 0.50 | 0.87 | 0.00 | -0.13 | 10/22/2024 12:58:25 PM EST | |||
| 275.00 | 46.25 | 49.80 | % | 0 | 0 | 0.49 | 0.85 | 0.00 | -0.15 | 10/22/2024 12:58:25 PM EST | |||
| 280.00 | 41.70 | 45.05 | % | 0 | 0 | 0.47 | 0.82 | 0.01 | -0.16 | 10/22/2024 12:58:25 PM EST | |||
| 285.00 | 37.50 | 41.75 | % | 0 | 0 | 0.46 | 0.79 | 0.01 | -0.17 | 10/22/2024 12:58:25 PM EST | |||
| 290.00 | 33.60 | 38.00 | % | 0 | 0 | 0.44 | 0.76 | 0.01 | -0.19 | 10/22/2024 12:58:25 PM EST | |||
| 295.00 | 31.30 | 33.85 | % | 0 | 0 | 0.46 | 0.72 | 0.01 | -0.20 | 10/22/2024 12:58:25 PM EST | |||
| 300.00 | 27.85 | 29.85 | % | 0 | 0 | 0.45 | 0.68 | 0.01 | -0.21 | 10/22/2024 12:58:25 PM EST | |||
| 305.00 | 24.65 | 26.20 | % | 0 | 0 | 0.45 | 0.64 | 0.01 | -0.22 | 10/22/2024 12:58:25 PM EST | |||
| 310.00 | 21.80 | 23.75 | 20.65 | 0.00 | 0.00% | 0 | 24 | 0.44 | 0.60 | 0.01 | -0.23 | 10/21/2024 | 10/22/2024 12:58:25 PM EST |
| 315.00 | 18.25 | 20.75 | 19.65 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.56 | 0.01 | -0.23 | 10/18/2024 | 10/22/2024 12:58:25 PM EST |
| 320.00 | 15.80 | 18.35 | 16.95 | 0.00 | 0.00% | 0 | 59 | 0.44 | 0.51 | 0.01 | -0.23 | 10/18/2024 | 10/22/2024 12:58:25 PM EST |
| 325.00 | 13.60 | 17.00 | 14.45 | 0.00 | 0.00% | 0 | 33 | 0.43 | 0.47 | 0.01 | -0.23 | 10/18/2024 | 10/22/2024 12:58:25 PM EST |
| 330.00 | 11.90 | 13.75 | 12.60 | 0.00 | 0.00% | 0 | 4 | 0.42 | 0.42 | 0.01 | -0.22 | 10/18/2024 | 10/22/2024 12:58:25 PM EST |
| 335.00 | 10.00 | 11.90 | 8.95 | -0.79 | -8.12% | 1 | 3 | 0.42 | 0.38 | 0.01 | -0.21 | 10/22/2024 | 10/22/2024 12:58:25 PM EST |
| 340.00 | 8.40 | 10.20 | 8.00 | -0.07 | -0.87% | 3 | 4 | 0.42 | 0.33 | 0.01 | -0.20 | 10/22/2024 | 10/22/2024 12:58:25 PM EST |
| 345.00 | 6.90 | 7.90 | 8.46 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.29 | 0.01 | -0.19 | 10/16/2024 | 10/22/2024 12:58:25 PM EST |
| 350.00 | 5.55 | 6.45 | 5.75 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.25 | 0.01 | -0.17 | 10/18/2024 | 10/22/2024 12:58:25 PM EST |
| 355.00 | 4.30 | 5.45 | 4.08 | -1.92 | -32.00% | 1 | 1 | 0.40 | 0.22 | 0.01 | -0.16 | 10/22/2024 | 10/22/2024 12:58:25 PM EST |
| 360.00 | 3.50 | 4.55 | 3.27 | 0.00 | 0.00% | 1 | 4 | 0.40 | 0.18 | 0.01 | -0.14 | 10/22/2024 | 10/22/2024 12:58:25 PM EST |
| 365.00 | 2.75 | 4.35 | 2.64 | 0.00 | 0.00% | 0 | 12 | 0.40 | 0.16 | 0.01 | -0.13 | 10/21/2024 | 10/22/2024 12:58:25 PM EST |
| 370.00 | 1.93 | 3.60 | % | 0 | 0 | 0.40 | 0.13 | 0.01 | -0.11 | 10/22/2024 12:58:25 PM EST | |||
| 375.00 | 1.71 | 2.62 | 2.55 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.11 | 0.00 | -0.10 | 10/16/2024 | 10/22/2024 12:58:25 PM EST |
| 380.00 | 1.36 | 1.98 | 1.60 | % | 1 | 0 | 0.41 | 0.10 | 0.00 | -0.09 | 10/22/2024 | 10/22/2024 12:58:25 PM EST | |
| 385.00 | 1.01 | 1.85 | 1.14 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.08 | 0.00 | -0.08 | 10/21/2024 | 10/22/2024 12:58:25 PM EST |
| 390.00 | 0.75 | 1.65 | 0.79 | 0.00 | 0.00% | 0 | 10 | 0.47 | 0.07 | 0.00 | -0.07 | 10/21/2024 | 10/22/2024 12:58:25 PM EST |
| 395.00 | 0.49 | 1.58 | % | 0 | 0 | 0.40 | 0.06 | 0.00 | -0.07 | 10/22/2024 12:58:25 PM EST | |||
| 400.00 | 0.00 | 3.00 | 0.74 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.04 | 0.00 | -0.05 | 10/14/2024 | 10/22/2024 12:58:25 PM EST |
| 405.00 | 0.00 | 1.50 | 0.71 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.04 | 0.00 | -0.05 | 10/21/2024 | 10/22/2024 12:58:25 PM EST |
| 410.00 | 0.00 | 1.92 | % | 0 | 0 | 0.54 | 0.03 | 0.00 | -0.04 | 10/22/2024 12:58:25 PM EST | |||
| 420.00 | 0.00 | 1.22 | % | 0 | 0 | 0.52 | 0.03 | 0.00 | -0.03 | 10/22/2024 12:58:25 PM EST | |||
| 430.00 | 0.00 | 2.59 | % | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.02 | 10/22/2024 12:58:25 PM EST | |||
| 440.00 | 0.00 | 2.55 | % | 0 | 0 | 0.68 | 0.01 | 0.00 | -0.01 | 10/22/2024 12:58:25 PM EST | |||
| 450.00 | 0.00 | 2.53 | % | 0 | 0 | 0.72 | 0.01 | 0.00 | -0.01 | 10/22/2024 12:58:25 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 2.25 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:25 PM EST | |||
| 180.00 | 0.00 | 2.52 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:25 PM EST | |||
| 190.00 | 0.00 | 1.23 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:25 PM EST | |||
| 195.00 | 0.00 | 2.56 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:25 PM EST | |||
| 200.00 | 0.00 | 2.58 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:25 PM EST | |||
| 205.00 | 0.00 | 1.94 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:25 PM EST | |||
| 210.00 | 0.00 | 1.62 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:25 PM EST | |||
| 215.00 | 0.00 | 2.64 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:25 PM EST | |||
| 220.00 | 0.00 | 1.70 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:25 PM EST | |||
| 225.00 | 0.00 | 1.74 | % | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.01 | 10/22/2024 12:58:25 PM EST | |||
| 230.00 | 0.00 | 2.94 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.76 | -0.01 | 0.00 | -0.01 | 10/14/2024 | 10/22/2024 12:58:25 PM EST |
| 235.00 | 0.00 | 1.63 | 0.96 | 0.00 | 0.00% | 0 | 3 | 0.62 | -0.02 | 0.00 | -0.03 | 10/21/2024 | 10/22/2024 12:58:25 PM EST |
| 240.00 | 0.01 | 2.05 | % | 0 | 0 | 0.46 | -0.05 | 0.00 | -0.08 | 10/22/2024 12:58:25 PM EST | |||
| 245.00 | 0.71 | 1.82 | % | 0 | 0 | 0.52 | -0.05 | 0.00 | -0.07 | 10/22/2024 12:58:25 PM EST | |||
| 250.00 | 0.57 | 1.98 | % | 0 | 0 | 0.52 | -0.06 | 0.00 | -0.08 | 10/22/2024 12:58:25 PM EST | |||
| 255.00 | 1.44 | 2.02 | 1.70 | 0.00 | 0.00% | 0 | 4 | 0.50 | -0.08 | 0.00 | -0.09 | 10/21/2024 | 10/22/2024 12:58:25 PM EST |
| 260.00 | 1.18 | 3.00 | 1.91 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.09 | 0.00 | -0.11 | 10/14/2024 | 10/22/2024 12:58:25 PM EST |
| 265.00 | 1.60 | 3.60 | 1.68 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.11 | 0.00 | -0.12 | 10/14/2024 | 10/22/2024 12:58:25 PM EST |
| 270.00 | 2.15 | 4.35 | 2.51 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.13 | 0.00 | -0.13 | 10/14/2024 | 10/22/2024 12:58:25 PM EST |
| 275.00 | 3.60 | 4.50 | 4.01 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.15 | 0.00 | -0.15 | 10/21/2024 | 10/22/2024 12:58:25 PM EST |
| 280.00 | 4.40 | 5.25 | 4.90 | 0.00 | 0.00% | 0 | 3 | 0.46 | -0.18 | 0.01 | -0.16 | 10/21/2024 | 10/22/2024 12:58:25 PM EST |
| 285.00 | 5.00 | 7.00 | 4.02 | 0.00 | 0.00% | 0 | 11 | 0.47 | -0.21 | 0.01 | -0.17 | 10/14/2024 | 10/22/2024 12:58:25 PM EST |
| 290.00 | 6.10 | 8.25 | 6.00 | 0.00 | 0.00% | 0 | 23 | 0.47 | -0.24 | 0.01 | -0.19 | 10/18/2024 | 10/22/2024 12:58:25 PM EST |
| 295.00 | 7.85 | 9.00 | 7.14 | 0.00 | 0.00% | 0 | 23 | 0.45 | -0.28 | 0.01 | -0.20 | 10/18/2024 | 10/22/2024 12:58:25 PM EST |
| 300.00 | 9.60 | 10.60 | 11.10 | +1.10 | +11.00% | 6 | 15 | 0.45 | -0.32 | 0.01 | -0.21 | 10/22/2024 | 10/22/2024 12:58:25 PM EST |
| 305.00 | 11.25 | 12.45 | 11.75 | 0.00 | 0.00% | 0 | 17 | 0.45 | -0.36 | 0.01 | -0.22 | 10/21/2024 | 10/22/2024 12:58:25 PM EST |
| 310.00 | 12.75 | 15.40 | 12.25 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.40 | 0.01 | -0.23 | 10/18/2024 | 10/22/2024 12:58:25 PM EST |
| 315.00 | 14.90 | 17.20 | 14.35 | 0.00 | 0.00% | 0 | 33 | 0.44 | -0.44 | 0.01 | -0.23 | 10/18/2024 | 10/22/2024 12:58:25 PM EST |
| 320.00 | 17.40 | 19.60 | 16.70 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.49 | 0.01 | -0.23 | 10/18/2024 | 10/22/2024 12:58:25 PM EST |
| 325.00 | 19.85 | 21.95 | 18.71 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.53 | 0.01 | -0.23 | 10/21/2024 | 10/22/2024 12:58:25 PM EST |
| 330.00 | 22.85 | 24.75 | % | 0 | 0 | 0.42 | -0.58 | 0.01 | -0.22 | 10/22/2024 12:58:25 PM EST | |||
| 335.00 | 26.35 | 27.90 | % | 0 | 0 | 0.43 | -0.62 | 0.01 | -0.21 | 10/22/2024 12:58:25 PM EST | |||
| 340.00 | 28.60 | 31.90 | % | 0 | 0 | 0.42 | -0.67 | 0.01 | -0.20 | 10/22/2024 12:58:25 PM EST | |||
| 345.00 | 32.30 | 34.95 | % | 0 | 0 | 0.42 | -0.71 | 0.01 | -0.19 | 10/22/2024 12:58:25 PM EST | |||
| 350.00 | 35.85 | 39.15 | % | 0 | 0 | 0.41 | -0.75 | 0.01 | -0.17 | 10/22/2024 12:58:25 PM EST | |||
| 355.00 | 40.55 | 42.80 | % | 0 | 0 | 0.41 | -0.78 | 0.01 | -0.16 | 10/22/2024 12:58:25 PM EST | |||
| 360.00 | 44.50 | 47.50 | % | 0 | 0 | 0.41 | -0.82 | 0.01 | -0.14 | 10/22/2024 12:58:25 PM EST | |||
| 365.00 | 48.65 | 51.90 | % | 0 | 0 | 0.39 | -0.84 | 0.01 | -0.13 | 10/22/2024 12:58:25 PM EST | |||
| 370.00 | 52.00 | 56.00 | % | 0 | 0 | 0.37 | -0.87 | 0.01 | -0.11 | 10/22/2024 12:58:25 PM EST | |||
| 375.00 | 57.65 | 60.60 | % | 0 | 0 | 0.49 | -0.89 | 0.00 | -0.10 | 10/22/2024 12:58:25 PM EST | |||
| 380.00 | 61.15 | 65.10 | % | 0 | 0 | 0.49 | -0.90 | 0.00 | -0.09 | 10/22/2024 12:58:25 PM EST | |||
| 385.00 | 66.15 | 69.85 | % | 0 | 0 | 0.50 | -0.92 | 0.00 | -0.08 | 10/22/2024 12:58:25 PM EST | |||
| 390.00 | 71.00 | 74.60 | % | 0 | 0 | 0.50 | -0.93 | 0.00 | -0.07 | 10/22/2024 12:58:25 PM EST | |||
| 395.00 | 75.65 | 79.35 | % | 0 | 0 | 0.52 | -0.94 | 0.00 | -0.07 | 10/22/2024 12:58:25 PM EST | |||
| 400.00 | 80.60 | 84.20 | % | 0 | 0 | 0.54 | -0.96 | 0.00 | -0.05 | 10/22/2024 12:58:25 PM EST | |||
| 405.00 | 85.60 | 89.05 | % | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.05 | 10/22/2024 12:58:25 PM EST | |||
| 410.00 | 90.45 | 93.95 | % | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.04 | 10/22/2024 12:58:25 PM EST | |||
| 420.00 | 100.10 | 103.75 | % | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.03 | 10/22/2024 12:58:25 PM EST | |||
| 430.00 | 110.55 | 113.60 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.02 | 10/22/2024 12:58:25 PM EST | |||
| 440.00 | 120.15 | 123.50 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 10/22/2024 12:58:25 PM EST | |||
| 450.00 | 130.50 | 133.45 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 10/22/2024 12:58:25 PM EST |