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 | 106.95 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 180.00 | 93.00 | 97.00 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 185.00 | 88.05 | 92.15 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 190.00 | 83.80 | 87.20 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 195.00 | 78.55 | 82.15 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 200.00 | 73.10 | 77.15 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 205.00 | 68.05 | 72.20 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 210.00 | 63.50 | 67.30 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 215.00 | 58.50 | 62.25 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 220.00 | 53.50 | 57.35 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 225.00 | 48.50 | 51.45 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.03 | 1/21/2025 3:59:54 PM EST | |||
| 230.00 | 43.70 | 46.55 | 32.69 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.98 | 0.00 | -0.06 | 1/3/2025 | 1/21/2025 3:59:54 PM EST |
| 235.00 | 38.50 | 42.35 | % | 0 | 0 | 0.64 | 0.97 | 0.00 | -0.08 | 1/21/2025 3:59:54 PM EST | |||
| 240.00 | 33.90 | 36.75 | 28.67 | 0.00 | 0.00% | 0 | 6 | 0.59 | 0.96 | 0.00 | -0.09 | 1/13/2025 | 1/21/2025 3:59:54 PM EST |
| 245.00 | 29.50 | 31.80 | % | 0 | 0 | 0.49 | 0.92 | 0.01 | -0.13 | 1/21/2025 3:59:54 PM EST | |||
| 247.50 | 27.10 | 29.50 | % | 0 | 0 | 0.45 | 0.92 | 0.01 | -0.13 | 1/21/2025 3:59:54 PM EST | |||
| 250.00 | 24.90 | 27.10 | % | 0 | 0 | 0.27 | 0.90 | 0.01 | -0.15 | 1/21/2025 3:59:54 PM EST | |||
| 252.50 | 22.50 | 24.80 | % | 0 | 0 | 0.28 | 0.88 | 0.01 | -0.15 | 1/21/2025 3:59:54 PM EST | |||
| 255.00 | 20.20 | 23.05 | % | 0 | 0 | 0.30 | 0.86 | 0.01 | -0.16 | 1/21/2025 3:59:54 PM EST | |||
| 257.50 | 18.40 | 20.85 | % | 0 | 0 | 0.31 | 0.84 | 0.01 | -0.17 | 1/21/2025 3:59:54 PM EST | |||
| 260.00 | 16.65 | 18.00 | 12.30 | 0.00 | 0.00% | 0 | 35 | 0.30 | 0.81 | 0.01 | -0.18 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 262.50 | 14.30 | 16.05 | % | 0 | 0 | 0.29 | 0.78 | 0.02 | -0.19 | 1/21/2025 3:59:54 PM EST | |||
| 265.00 | 13.15 | 14.05 | 12.30 | 0.00 | 0.00% | 0 | 106 | 0.30 | 0.74 | 0.02 | -0.20 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 267.50 | 11.40 | 13.05 | 9.85 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.69 | 0.02 | -0.20 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 270.00 | 9.95 | 10.55 | 10.40 | 0.00 | 0.00% | 0 | 132 | 0.30 | 0.64 | 0.02 | -0.21 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 272.50 | 8.25 | 9.55 | 9.15 | 0.00 | 0.00% | 0 | 7 | 0.31 | 0.59 | 0.02 | -0.22 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 275.00 | 6.10 | 7.65 | 7.59 | 0.00 | 0.00% | 0 | 96 | 0.30 | 0.53 | 0.02 | -0.22 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 277.50 | 5.70 | 6.20 | 5.88 | 0.00 | 0.00% | 0 | 14 | 0.29 | 0.47 | 0.02 | -0.22 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 280.00 | 4.20 | 5.35 | 5.00 | 0.00 | 0.00% | 0 | 493 | 0.28 | 0.41 | 0.02 | -0.21 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 282.50 | 2.99 | 4.15 | 4.16 | 0.00 | 0.00% | 0 | 14 | 0.27 | 0.36 | 0.02 | -0.20 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 285.00 | 2.44 | 3.55 | 3.16 | 0.00 | 0.00% | 0 | 63 | 0.28 | 0.31 | 0.02 | -0.19 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 287.50 | % | 0 | 0 | 0.28 | 0.26 | 0.02 | -0.18 | 1/21/2025 3:59:54 PM EST | |||||
| 290.00 | 1.51 | 2.24 | 2.13 | 0.00 | 0.00% | 0 | 63 | 0.28 | 0.22 | 0.02 | -0.16 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 292.50 | 0.71 | 1.78 | 1.20 | 0.00 | 0.00% | 0 | 3 | 0.27 | 0.18 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 295.00 | 1.15 | 1.48 | 1.23 | 0.00 | 0.00% | 0 | 38 | 0.29 | 0.15 | 0.01 | -0.13 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 300.00 | 0.43 | 0.83 | 0.65 | 0.00 | 0.00% | 0 | 201 | 0.31 | 0.10 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 305.00 | 0.06 | 0.58 | 0.39 | 0.00 | 0.00% | 0 | 11 | 0.28 | 0.07 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 310.00 | 0.21 | 0.47 | 0.21 | 0.00 | 0.00% | 0 | 3 | 0.34 | 0.04 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 315.00 | 0.02 | 1.54 | % | 0 | 0 | 0.49 | 0.02 | 0.00 | -0.03 | 1/21/2025 3:59:54 PM EST | |||
| 320.00 | 0.09 | 1.50 | % | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 325.00 | 0.01 | 0.95 | % | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 330.00 | 0.00 | 2.30 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 335.00 | 0.00 | 2.28 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 340.00 | 0.00 | 2.26 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 345.00 | 0.00 | 2.24 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 350.00 | 0.00 | 2.23 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 355.00 | 0.00 | 2.22 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 360.00 | 0.00 | 2.21 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 370.00 | 0.00 | 2.19 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 380.00 | 0.00 | 2.18 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 390.00 | 0.00 | 2.17 | % | 0 | 0 | 0.99 | 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 | 2.15 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 180.00 | 0.00 | 2.16 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 185.00 | 0.00 | 2.17 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 190.00 | 0.00 | 2.18 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 195.00 | 0.00 | 2.18 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 200.00 | 0.00 | 2.19 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 205.00 | 0.00 | 2.20 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 210.00 | 0.00 | 2.21 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 215.00 | 0.00 | 2.23 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.00 | 0.00 | -0.01 | 12/31/2024 | 1/21/2025 3:59:54 PM EST |
| 220.00 | 0.00 | 2.25 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 225.00 | 0.00 | 2.27 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.03 | 1/21/2025 3:59:54 PM EST | |||
| 230.00 | 0.05 | 1.47 | 0.20 | 0.00 | 0.00% | 0 | 35 | 0.49 | -0.02 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 235.00 | 0.05 | 1.30 | 1.06 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.03 | 0.00 | -0.08 | 1/10/2025 | 1/21/2025 3:59:54 PM EST |
| 240.00 | 0.21 | 0.68 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.04 | 0.00 | -0.09 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 245.00 | 0.34 | 0.70 | 0.02 | 0.00 | 0.00% | 0 | 33 | 0.34 | -0.08 | 0.01 | -0.13 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 247.50 | 0.40 | 0.79 | 0.60 | 0.00 | 0.00% | 0 | 4 | 0.34 | -0.08 | 0.01 | -0.13 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 250.00 | 0.56 | 0.92 | 0.63 | 0.00 | 0.00% | 0 | 21 | 0.33 | -0.10 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 252.50 | 0.49 | 1.37 | 1.17 | 0.00 | 0.00% | 0 | 20 | 0.32 | -0.12 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 255.00 | 1.03 | 1.42 | 1.25 | 0.00 | 0.00% | 0 | 20 | 0.32 | -0.14 | 0.01 | -0.16 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 257.50 | 1.28 | 1.73 | 1.41 | 0.00 | 0.00% | 0 | 21 | 0.31 | -0.16 | 0.01 | -0.17 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 260.00 | 1.72 | 2.18 | 1.84 | 0.00 | 0.00% | 0 | 41 | 0.31 | -0.19 | 0.01 | -0.18 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 262.50 | 2.24 | 2.89 | % | 0 | 0 | 0.32 | -0.22 | 0.02 | -0.19 | 1/21/2025 3:59:54 PM EST | |||
| 265.00 | 2.73 | 3.30 | 3.03 | 0.00 | 0.00% | 0 | 98 | 0.30 | -0.26 | 0.02 | -0.20 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 267.50 | 3.35 | 3.95 | 3.78 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.31 | 0.02 | -0.20 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 270.00 | 4.20 | 4.85 | 4.30 | 0.00 | 0.00% | 0 | 126 | 0.30 | -0.36 | 0.02 | -0.21 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 272.50 | 4.90 | 5.85 | 5.65 | 0.00 | 0.00% | 0 | 5 | 0.29 | -0.41 | 0.02 | -0.22 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 275.00 | 6.30 | 6.95 | 6.37 | 0.00 | 0.00% | 0 | 27 | 0.29 | -0.47 | 0.02 | -0.22 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 277.50 | 6.50 | 9.05 | 7.87 | 0.00 | 0.00% | 0 | 3 | 0.28 | -0.53 | 0.02 | -0.22 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 280.00 | 8.95 | 9.80 | 9.48 | 0.00 | 0.00% | 0 | 7 | 0.29 | -0.59 | 0.02 | -0.21 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 282.50 | 10.30 | 11.90 | 10.53 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.64 | 0.02 | -0.20 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 285.00 | 11.95 | 13.30 | 27.61 | 0.00 | 0.00% | 0 | 6 | 0.28 | -0.69 | 0.02 | -0.19 | 1/6/2025 | 1/21/2025 3:59:54 PM EST |
| 287.50 | 13.30 | 15.45 | 13.69 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.74 | 0.02 | -0.18 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 290.00 | 15.90 | 17.15 | % | 0 | 0 | 0.28 | -0.78 | 0.02 | -0.16 | 1/21/2025 3:59:54 PM EST | |||
| 292.50 | 17.90 | 19.50 | % | 0 | 0 | 0.29 | -0.82 | 0.02 | -0.14 | 1/21/2025 3:59:54 PM EST | |||
| 295.00 | 19.40 | 22.00 | 20.78 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.85 | 0.01 | -0.13 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 300.00 | 24.55 | 26.90 | 25.53 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.90 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 305.00 | 29.35 | 31.55 | % | 0 | 0 | 0.42 | -0.93 | 0.01 | -0.07 | 1/21/2025 3:59:54 PM EST | |||
| 310.00 | 33.70 | 37.00 | % | 0 | 0 | 0.47 | -0.96 | 0.00 | -0.05 | 1/21/2025 3:59:54 PM EST | |||
| 315.00 | 38.30 | 42.40 | % | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.03 | 1/21/2025 3:59:54 PM EST | |||
| 320.00 | 43.25 | 47.50 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 325.00 | 48.25 | 52.50 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 330.00 | 53.30 | 56.65 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 335.00 | 58.25 | 62.50 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 340.00 | 63.25 | 67.50 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 345.00 | 68.35 | 71.65 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 350.00 | 73.25 | 77.45 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 355.00 | 78.25 | 82.50 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 360.00 | 83.25 | 86.70 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 370.00 | 93.30 | 97.45 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 380.00 | 103.30 | 107.45 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 390.00 | 113.25 | 116.70 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST |