Options Chain for AMGEN INC COM (AMGN) - $281.04 as of 11/20/2024 7:43:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 116.50 | 121.35 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 180.00 | 106.50 | 111.35 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 190.00 | 97.00 | 101.50 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.03 | 11/20/2024 3:59:52 PM EST | |||
| 195.00 | 92.00 | 96.25 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.03 | 11/20/2024 3:59:52 PM EST | |||
| 200.00 | 87.00 | 91.30 | % | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.04 | 11/20/2024 3:59:52 PM EST | |||
| 205.00 | 82.00 | 86.50 | % | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.04 | 11/20/2024 3:59:52 PM EST | |||
| 210.00 | 77.20 | 81.45 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.05 | 11/20/2024 3:59:52 PM EST | |||
| 215.00 | 72.50 | 76.50 | % | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.06 | 11/20/2024 3:59:52 PM EST | |||
| 220.00 | 67.55 | 71.90 | % | 0 | 0 | 0.66 | 0.97 | 0.00 | -0.08 | 11/20/2024 3:59:52 PM EST | |||
| 225.00 | 62.70 | 66.90 | % | 0 | 0 | 0.63 | 0.96 | 0.00 | -0.09 | 11/20/2024 3:59:52 PM EST | |||
| 230.00 | 58.05 | 62.15 | % | 0 | 0 | 0.60 | 0.94 | 0.00 | -0.10 | 11/20/2024 3:59:52 PM EST | |||
| 235.00 | 53.90 | 57.30 | % | 0 | 0 | 0.57 | 0.93 | 0.00 | -0.12 | 11/20/2024 3:59:52 PM EST | |||
| 240.00 | 49.25 | 52.85 | 41.95 | 0.00 | 0.00% | 0 | 12 | 0.56 | 0.91 | 0.00 | -0.13 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 245.00 | 45.60 | 48.30 | % | 0 | 0 | 0.46 | 0.88 | 0.00 | -0.15 | 11/20/2024 3:59:52 PM EST | |||
| 250.00 | 41.50 | 44.10 | % | 0 | 0 | 0.47 | 0.85 | 0.01 | -0.17 | 11/20/2024 3:59:52 PM EST | |||
| 255.00 | 38.15 | 40.60 | 50.80 | 0.00 | 0.00% | 0 | 8 | 0.50 | 0.82 | 0.01 | -0.18 | 11/13/2024 | 11/20/2024 3:59:52 PM EST |
| 260.00 | 34.50 | 36.60 | % | 0 | 0 | 0.49 | 0.78 | 0.01 | -0.20 | 11/20/2024 3:59:52 PM EST | |||
| 265.00 | 30.90 | 33.55 | % | 0 | 0 | 0.50 | 0.75 | 0.01 | -0.21 | 11/20/2024 3:59:52 PM EST | |||
| 270.00 | 28.10 | 30.15 | % | 0 | 0 | 0.51 | 0.70 | 0.01 | -0.23 | 11/20/2024 3:59:52 PM EST | |||
| 275.00 | 25.05 | 26.70 | % | 0 | 0 | 0.50 | 0.66 | 0.01 | -0.24 | 11/20/2024 3:59:52 PM EST | |||
| 280.00 | 22.25 | 24.35 | 18.50 | -0.01 | -0.06% | 1 | 10 | 0.51 | 0.62 | 0.01 | -0.24 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 285.00 | 19.60 | 21.60 | 20.05 | +3.55 | +21.52% | 1 | 32 | 0.51 | 0.57 | 0.01 | -0.25 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 290.00 | 17.15 | 19.20 | 14.16 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.52 | 0.01 | -0.25 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 295.00 | 14.95 | 16.60 | 11.70 | 0.00 | 0.00% | 0 | 4 | 0.50 | 0.48 | 0.01 | -0.25 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 300.00 | 12.60 | 14.35 | 9.99 | 0.00 | 0.00% | 0 | 30 | 0.49 | 0.43 | 0.01 | -0.24 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 305.00 | 10.90 | 13.75 | 6.40 | 0.00 | 0.00% | 0 | 7 | 0.49 | 0.39 | 0.01 | -0.23 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 310.00 | 8.90 | 10.45 | 6.25 | -0.40 | -6.02% | 1 | 7 | 0.48 | 0.34 | 0.01 | -0.22 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 315.00 | 7.50 | 8.90 | 6.90 | +0.95 | +15.97% | 13 | 2 | 0.48 | 0.30 | 0.01 | -0.21 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 320.00 | 6.10 | 7.50 | 6.94 | +2.47 | +55.26% | 12 | 5 | 0.47 | 0.27 | 0.01 | -0.20 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 325.00 | 5.05 | 6.40 | 5.82 | +1.32 | +29.34% | 1 | 6 | 0.47 | 0.23 | 0.01 | -0.18 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 330.00 | 4.00 | 5.95 | 3.95 | +1.29 | +48.50% | 5 | 5 | 0.48 | 0.20 | 0.01 | -0.17 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 335.00 | 1.84 | 4.20 | 2.72 | +0.22 | +8.80% | 2 | 4 | 0.43 | 0.17 | 0.01 | -0.15 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 340.00 | 1.00 | 4.75 | 2.83 | +0.90 | +46.64% | 1 | 7 | 0.44 | 0.15 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 345.00 | 0.50 | 4.00 | 2.22 | -0.19 | -7.89% | 1 | 5 | 0.42 | 0.12 | 0.00 | -0.12 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 350.00 | 0.54 | 3.80 | 2.62 | 0.00 | 0.00% | 0 | 11 | 0.45 | 0.10 | 0.00 | -0.11 | 11/14/2024 | 11/20/2024 3:59:52 PM EST |
| 355.00 | 0.40 | 3.45 | 7.07 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.09 | 0.00 | -0.09 | 11/8/2024 | 11/20/2024 3:59:52 PM EST |
| 360.00 | 0.30 | 3.20 | 4.30 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.07 | 0.00 | -0.08 | 11/12/2024 | 11/20/2024 3:59:52 PM EST |
| 365.00 | 0.13 | 2.95 | 4.40 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.06 | 0.00 | -0.07 | 11/11/2024 | 11/20/2024 3:59:52 PM EST |
| 370.00 | 0.01 | 2.79 | % | 0 | 0 | 0.43 | 0.05 | 0.00 | -0.06 | 11/20/2024 3:59:52 PM EST | |||
| 375.00 | 0.01 | 2.68 | % | 0 | 0 | 0.44 | 0.04 | 0.00 | -0.05 | 11/20/2024 3:59:52 PM EST | |||
| 380.00 | 0.01 | 2.36 | % | 0 | 0 | 0.45 | 0.03 | 0.00 | -0.04 | 11/20/2024 3:59:52 PM EST | |||
| 385.00 | 0.01 | 1.73 | 0.71 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.03 | 0.00 | -0.04 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 390.00 | 0.00 | 2.46 | % | 0 | 0 | 0.66 | 0.02 | 0.00 | -0.03 | 11/20/2024 3:59:52 PM EST | |||
| 395.00 | 0.00 | 2.41 | 0.63 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.02 | 0.00 | -0.03 | 11/7/2024 | 11/20/2024 3:59:52 PM EST |
| 400.00 | 0.00 | 1.57 | 0.61 | 0.00 | 0.00% | 0 | 3 | 0.63 | 0.01 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 405.00 | 0.00 | 2.30 | % | 0 | 0 | 0.71 | 0.01 | 0.00 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 410.00 | 0.00 | 2.27 | % | 0 | 0 | 0.73 | 0.01 | 0.00 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 420.00 | 0.00 | 2.23 | % | 0 | 0 | 0.76 | 0.01 | 0.00 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 430.00 | 0.00 | 2.23 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 440.00 | 0.00 | 2.21 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 450.00 | 0.00 | 2.20 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 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 | 2.18 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 180.00 | 0.00 | 2.19 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 190.00 | 0.00 | 2.22 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.03 | 11/20/2024 3:59:52 PM EST | |||
| 195.00 | 0.00 | 1.46 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.03 | 11/20/2024 3:59:52 PM EST | |||
| 200.00 | 0.00 | 2.26 | 0.08 | 0.00 | 0.00% | 0 | 3 | 0.83 | -0.01 | 0.00 | -0.04 | 11/14/2024 | 11/20/2024 3:59:52 PM EST |
| 205.00 | 0.00 | 1.56 | % | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.04 | 11/20/2024 3:59:52 PM EST | |||
| 210.00 | 0.00 | 2.31 | % | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.05 | 11/20/2024 3:59:52 PM EST | |||
| 215.00 | 0.00 | 1.73 | % | 0 | 0 | 0.65 | -0.02 | 0.00 | -0.06 | 11/20/2024 3:59:52 PM EST | |||
| 220.00 | 0.01 | 0.85 | % | 0 | 0 | 0.41 | -0.03 | 0.00 | -0.08 | 11/20/2024 3:59:52 PM EST | |||
| 225.00 | 0.48 | 1.53 | % | 0 | 0 | 0.50 | -0.04 | 0.00 | -0.09 | 11/20/2024 3:59:52 PM EST | |||
| 230.00 | 0.41 | 2.50 | 1.25 | 0.00 | 0.00% | 0 | 35 | 0.49 | -0.06 | 0.00 | -0.10 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 235.00 | 0.76 | 1.64 | 2.07 | 0.00 | 0.00% | 0 | 9 | 0.45 | -0.07 | 0.00 | -0.12 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 240.00 | 1.15 | 2.31 | 2.40 | -0.10 | -4.00% | 2 | 11 | 0.45 | -0.09 | 0.00 | -0.13 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 245.00 | 2.31 | 3.00 | 2.83 | -1.87 | -39.79% | 5 | 25 | 0.47 | -0.12 | 0.00 | -0.15 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 250.00 | 2.86 | 4.00 | 3.77 | -1.26 | -25.05% | 13 | 22 | 0.47 | -0.15 | 0.01 | -0.17 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 255.00 | 4.15 | 5.30 | 5.95 | -0.96 | -13.90% | 11 | 41 | 0.48 | -0.18 | 0.01 | -0.18 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 260.00 | 5.70 | 6.85 | 8.10 | 0.00 | 0.00% | 0 | 25 | 0.49 | -0.22 | 0.01 | -0.20 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 265.00 | 7.10 | 8.55 | 10.35 | 0.00 | 0.00% | 0 | 3 | 0.49 | -0.25 | 0.01 | -0.21 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 270.00 | 8.85 | 10.20 | 10.65 | -1.05 | -8.98% | 14 | 33 | 0.49 | -0.30 | 0.01 | -0.23 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 275.00 | 11.05 | 12.50 | 13.00 | -0.62 | -4.56% | 15 | 20 | 0.50 | -0.34 | 0.01 | -0.24 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 280.00 | 13.10 | 14.60 | 15.14 | -1.48 | -8.91% | 2 | 31 | 0.50 | -0.38 | 0.01 | -0.24 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 285.00 | 15.10 | 17.25 | 19.65 | +0.45 | +2.35% | 4 | 19 | 0.50 | -0.43 | 0.01 | -0.25 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 290.00 | 17.65 | 19.65 | 23.05 | 0.00 | 0.00% | 0 | 15 | 0.50 | -0.48 | 0.01 | -0.25 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 295.00 | 20.50 | 22.40 | 25.70 | -1.61 | -5.90% | 4 | 29 | 0.50 | -0.52 | 0.01 | -0.25 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 300.00 | 23.45 | 25.50 | 26.15 | 0.00 | 0.00% | 0 | 11 | 0.50 | -0.57 | 0.01 | -0.24 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 305.00 | 26.40 | 28.20 | 22.95 | 0.00 | 0.00% | 0 | 7 | 0.48 | -0.61 | 0.01 | -0.23 | 11/14/2024 | 11/20/2024 3:59:52 PM EST |
| 310.00 | 29.55 | 31.50 | 36.77 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.66 | 0.01 | -0.22 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 315.00 | 33.00 | 36.50 | 28.55 | 0.00 | 0.00% | 0 | 5 | 0.50 | -0.70 | 0.01 | -0.21 | 11/14/2024 | 11/20/2024 3:59:52 PM EST |
| 320.00 | 36.00 | 38.60 | 32.28 | 0.00 | 0.00% | 0 | 9 | 0.45 | -0.73 | 0.01 | -0.20 | 11/14/2024 | 11/20/2024 3:59:52 PM EST |
| 325.00 | 39.60 | 42.55 | % | 0 | 0 | 0.44 | -0.77 | 0.01 | -0.18 | 11/20/2024 3:59:52 PM EST | |||
| 330.00 | 43.90 | 46.95 | 24.66 | 0.00 | 0.00% | 0 | 6 | 0.45 | -0.80 | 0.01 | -0.17 | 11/12/2024 | 11/20/2024 3:59:52 PM EST |
| 335.00 | 48.60 | 51.10 | % | 0 | 0 | 0.46 | -0.83 | 0.01 | -0.15 | 11/20/2024 3:59:52 PM EST | |||
| 340.00 | 52.00 | 55.60 | % | 0 | 0 | 0.53 | -0.85 | 0.01 | -0.13 | 11/20/2024 3:59:52 PM EST | |||
| 345.00 | 57.05 | 59.30 | % | 0 | 0 | 0.40 | -0.88 | 0.00 | -0.12 | 11/20/2024 3:59:52 PM EST | |||
| 350.00 | 61.15 | 64.25 | % | 0 | 0 | 0.52 | -0.90 | 0.00 | -0.11 | 11/20/2024 3:59:52 PM EST | |||
| 355.00 | 65.50 | 69.50 | % | 0 | 0 | 0.53 | -0.91 | 0.00 | -0.09 | 11/20/2024 3:59:52 PM EST | |||
| 360.00 | 70.25 | 73.85 | % | 0 | 0 | 0.55 | -0.93 | 0.00 | -0.08 | 11/20/2024 3:59:52 PM EST | |||
| 365.00 | 75.15 | 79.25 | % | 0 | 0 | 0.57 | -0.94 | 0.00 | -0.07 | 11/20/2024 3:59:52 PM EST | |||
| 370.00 | 80.10 | 84.25 | % | 0 | 0 | 0.59 | -0.95 | 0.00 | -0.06 | 11/20/2024 3:59:52 PM EST | |||
| 375.00 | 85.10 | 89.35 | % | 0 | 0 | 0.65 | -0.96 | 0.00 | -0.05 | 11/20/2024 3:59:52 PM EST | |||
| 380.00 | 90.10 | 94.15 | % | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.04 | 11/20/2024 3:59:52 PM EST | |||
| 385.00 | 95.10 | 99.35 | % | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.04 | 11/20/2024 3:59:52 PM EST | |||
| 390.00 | 100.10 | 104.15 | % | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.03 | 11/20/2024 3:59:52 PM EST | |||
| 395.00 | 105.15 | 109.30 | % | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.03 | 11/20/2024 3:59:52 PM EST | |||
| 400.00 | 110.15 | 114.30 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 405.00 | 115.10 | 119.30 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 410.00 | 120.10 | 124.30 | % | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 420.00 | 130.15 | 134.30 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 430.00 | 140.10 | 144.30 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 440.00 | 150.15 | 154.25 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 450.00 | 160.10 | 164.30 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST |