Options Chain for AMGEN INC COM (AMGN) - $274.81 as of 1/22/2025 9:43:23 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 103.00 | 107.20 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 175.00 | 98.10 | 102.25 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 180.00 | 93.15 | 97.15 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 185.00 | 88.20 | 92.05 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 190.00 | 83.30 | 87.10 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 195.00 | 78.50 | 82.20 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 200.00 | 73.50 | 77.20 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 205.00 | 68.50 | 72.10 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 210.00 | 63.50 | 67.05 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 215.00 | 59.25 | 61.70 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 220.00 | 54.20 | 56.85 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 225.00 | 49.35 | 51.90 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 230.00 | 44.35 | 47.00 | % | 0 | 0 | 0.43 | 0.99 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 235.00 | 39.60 | 41.95 | % | 0 | 0 | 0.32 | 0.96 | 0.00 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 240.00 | 35.00 | 37.00 | % | 0 | 0 | 0.33 | 0.93 | 0.01 | -0.04 | 1/21/2025 3:59:54 PM EST | |||
| 245.00 | 30.35 | 32.40 | % | 0 | 0 | 0.33 | 0.90 | 0.01 | -0.05 | 1/21/2025 3:59:54 PM EST | |||
| 250.00 | 26.15 | 27.90 | % | 0 | 0 | 0.32 | 0.86 | 0.01 | -0.06 | 1/21/2025 3:59:54 PM EST | |||
| 255.00 | 21.80 | 23.50 | % | 0 | 0 | 0.31 | 0.81 | 0.01 | -0.07 | 1/21/2025 3:59:54 PM EST | |||
| 260.00 | 17.70 | 20.20 | 17.15 | 0.00 | 0.00% | 0 | 6 | 0.30 | 0.75 | 0.01 | -0.08 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 265.00 | 14.05 | 15.40 | 13.11 | 0.00 | 0.00% | 0 | 4 | 0.28 | 0.68 | 0.02 | -0.09 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 270.00 | 10.75 | 11.95 | 9.90 | 0.00 | 0.00% | 0 | 8 | 0.26 | 0.59 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 275.00 | 7.95 | 9.10 | 7.20 | 0.00 | 0.00% | 0 | 7 | 0.26 | 0.50 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 280.00 | 5.65 | 6.55 | 5.90 | 0.00 | 0.00% | 0 | 6 | 0.24 | 0.40 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 285.00 | 3.85 | 4.20 | 3.70 | 0.00 | 0.00% | 0 | 20 | 0.24 | 0.31 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 290.00 | 2.53 | 3.00 | 3.10 | 0.00 | 0.00% | 0 | 19 | 0.23 | 0.24 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 295.00 | 0.95 | 2.63 | % | 0 | 0 | 0.23 | 0.18 | 0.01 | -0.07 | 1/21/2025 3:59:54 PM EST | |||
| 300.00 | 1.00 | 1.54 | 1.30 | 0.00 | 0.00% | 0 | 16 | 0.24 | 0.14 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 305.00 | 0.61 | 1.04 | % | 0 | 0 | 0.24 | 0.11 | 0.01 | -0.06 | 1/21/2025 3:59:54 PM EST | |||
| 310.00 | 0.28 | 2.35 | % | 0 | 0 | 0.27 | 0.08 | 0.01 | -0.04 | 1/21/2025 3:59:54 PM EST | |||
| 315.00 | 0.01 | 2.52 | % | 0 | 0 | 0.28 | 0.06 | 0.00 | -0.04 | 1/21/2025 3:59:54 PM EST | |||
| 320.00 | 0.00 | 2.45 | % | 0 | 0 | 0.43 | 0.03 | 0.00 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 325.00 | 0.00 | 2.38 | % | 0 | 0 | 0.30 | 0.02 | 0.00 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 330.00 | 0.00 | 1.53 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.02 | 0.00 | -0.02 | 1/13/2025 | 1/21/2025 3:59:54 PM EST |
| 335.00 | 0.00 | 2.31 | % | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 340.00 | 0.00 | 2.29 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 345.00 | 0.00 | 2.63 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 350.00 | 0.00 | 2.26 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 355.00 | 0.00 | 2.25 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 360.00 | 0.00 | 2.24 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 370.00 | 0.00 | 2.22 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 380.00 | 0.00 | 2.21 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 390.00 | 0.00 | 2.19 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 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 | 2.19 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 175.00 | 0.00 | 2.19 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 180.00 | 0.00 | 2.20 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 185.00 | 0.00 | 2.21 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 190.00 | 0.00 | 2.21 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 195.00 | 0.00 | 2.22 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 200.00 | 0.00 | 2.24 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 205.00 | 0.00 | 2.22 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 210.00 | 0.00 | 2.24 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 215.00 | 0.00 | 2.66 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 220.00 | 0.00 | 2.31 | 0.21 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 225.00 | 0.11 | 2.14 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 230.00 | 0.04 | 1.81 | % | 0 | 0 | 0.42 | -0.01 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 235.00 | 0.08 | 2.64 | % | 0 | 0 | 0.33 | -0.04 | 0.00 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 240.00 | 0.67 | 1.04 | 0.72 | 0.00 | 0.00% | 0 | 10 | 0.29 | -0.07 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 245.00 | 0.98 | 1.72 | 1.69 | 0.00 | 0.00% | 0 | 10 | 0.29 | -0.10 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 250.00 | 1.53 | 2.15 | 2.96 | 0.00 | 0.00% | 0 | 7 | 0.28 | -0.14 | 0.01 | -0.06 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 255.00 | 2.11 | 2.84 | 2.23 | 0.00 | 0.00% | 0 | 24 | 0.26 | -0.19 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 260.00 | 3.15 | 3.75 | 3.33 | 0.00 | 0.00% | 0 | 3 | 0.25 | -0.25 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 265.00 | 3.90 | 5.15 | 6.70 | 0.00 | 0.00% | 0 | 7 | 0.24 | -0.32 | 0.02 | -0.09 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 270.00 | 6.20 | 7.10 | 10.25 | 0.00 | 0.00% | 0 | 13 | 0.24 | -0.41 | 0.02 | -0.10 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 275.00 | 7.90 | 9.40 | 10.05 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.50 | 0.02 | -0.10 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 280.00 | 10.90 | 12.15 | 12.60 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.60 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 285.00 | 14.20 | 16.15 | % | 0 | 0 | 0.24 | -0.69 | 0.02 | -0.09 | 1/21/2025 3:59:54 PM EST | |||
| 290.00 | 17.95 | 20.10 | 19.90 | 0.00 | 0.00% | 0 | 2 | 0.24 | -0.76 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 295.00 | 21.95 | 23.75 | % | 0 | 0 | 0.23 | -0.82 | 0.01 | -0.07 | 1/21/2025 3:59:54 PM EST | |||
| 300.00 | 25.15 | 28.20 | % | 0 | 0 | 0.21 | -0.86 | 0.01 | -0.06 | 1/21/2025 3:59:54 PM EST | |||
| 305.00 | 31.15 | 33.15 | % | 0 | 0 | 0.30 | -0.89 | 0.01 | -0.06 | 1/21/2025 3:59:54 PM EST | |||
| 310.00 | 35.85 | 37.95 | % | 0 | 0 | 0.31 | -0.92 | 0.01 | -0.04 | 1/21/2025 3:59:54 PM EST | |||
| 315.00 | 40.70 | 43.00 | % | 0 | 0 | 0.34 | -0.94 | 0.00 | -0.04 | 1/21/2025 3:59:54 PM EST | |||
| 320.00 | 45.40 | 47.90 | % | 0 | 0 | 0.36 | -0.97 | 0.00 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 325.00 | 50.40 | 52.95 | % | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 330.00 | 55.35 | 57.85 | % | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 335.00 | 60.25 | 62.75 | % | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 340.00 | 65.20 | 67.75 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 345.00 | 70.15 | 72.75 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 350.00 | 75.20 | 77.65 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 355.00 | 79.90 | 83.35 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 360.00 | 84.75 | 88.50 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 370.00 | 94.75 | 98.40 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 380.00 | 104.80 | 108.35 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 390.00 | 114.75 | 118.45 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST |