Options Chain for AMGEN INC COM (AMGN) - $303.01 as of 2/21/2025 7:43:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 131.05 | 136.00 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 175.00 | 126.05 | 131.00 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 180.00 | 121.05 | 126.00 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 185.00 | 116.05 | 121.00 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 190.00 | 111.05 | 116.00 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 195.00 | 106.05 | 111.00 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 200.00 | 101.05 | 106.00 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 205.00 | 96.05 | 101.00 | 70.82 | 0.00 | 0.00% | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 4:00:03 PM EST |
| 210.00 | 91.50 | 95.65 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 215.00 | 86.50 | 90.70 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 220.00 | 81.65 | 85.70 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 225.00 | 76.55 | 80.70 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 230.00 | 71.70 | 75.80 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 235.00 | 66.70 | 70.75 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 240.00 | 61.85 | 66.00 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 245.00 | 56.75 | 60.85 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 250.00 | 52.00 | 56.00 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 255.00 | 47.00 | 50.90 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 260.00 | 42.00 | 46.00 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 265.00 | 37.05 | 40.90 | 35.00 | +6.63 | +23.37% | 1 | 2 | 0.61 | 1.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 267.50 | 34.50 | 38.40 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.02 | 2/21/2025 4:00:03 PM EST | |||
| 270.00 | 32.05 | 35.90 | 25.50 | 0.00 | 0.00% | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.02 | 2/13/2025 | 2/21/2025 4:00:03 PM EST |
| 272.50 | 29.70 | 33.45 | % | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.05 | 2/21/2025 4:00:03 PM EST | |||
| 275.00 | 27.20 | 31.00 | 17.34 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.97 | 0.00 | -0.10 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 277.50 | 24.50 | 28.50 | % | 0 | 0 | 0.47 | 0.95 | 0.01 | -0.12 | 2/21/2025 4:00:03 PM EST | |||
| 280.00 | 22.25 | 26.50 | 22.06 | +9.21 | +71.68% | 10 | 12 | 0.44 | 0.94 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 282.50 | 20.15 | 23.80 | % | 0 | 0 | 0.41 | 0.93 | 0.01 | -0.14 | 2/21/2025 4:00:03 PM EST | |||
| 285.00 | 18.20 | 21.40 | 14.40 | +3.15 | +28.00% | 2 | 8 | 0.40 | 0.91 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 287.50 | 15.60 | 17.70 | 11.35 | 0.00 | 0.00% | 0 | 31 | 0.30 | 0.90 | 0.01 | -0.14 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 290.00 | 12.85 | 15.10 | 6.75 | 0.00 | 0.00% | 0 | 49 | 0.26 | 0.86 | 0.02 | -0.17 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 292.50 | 11.60 | 12.90 | 14.01 | +7.50 | +115.21% | 3 | 1 | 0.17 | 0.82 | 0.02 | -0.18 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 295.00 | 9.90 | 10.90 | 10.71 | +4.11 | +62.28% | 52 | 197 | 0.18 | 0.78 | 0.02 | -0.19 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 297.50 | 8.10 | 9.90 | 8.88 | +5.21 | +141.97% | 34 | 2 | 0.18 | 0.71 | 0.03 | -0.20 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 300.00 | 6.65 | 8.15 | 8.07 | +4.94 | +157.83% | 32 | 159 | 0.19 | 0.64 | 0.03 | -0.21 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 302.50 | 4.55 | 5.75 | 5.60 | +3.70 | +194.74% | 95 | 22 | 0.19 | 0.57 | 0.03 | -0.21 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 305.00 | 4.00 | 4.45 | 4.85 | +2.95 | +155.27% | 48 | 74 | 0.19 | 0.48 | 0.03 | -0.20 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 307.50 | 2.99 | 3.35 | 3.15 | +2.05 | +186.37% | 19 | 2 | 0.19 | 0.40 | 0.03 | -0.19 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 310.00 | 1.95 | 2.51 | 2.50 | +1.93 | +338.60% | 19 | 54 | 0.19 | 0.32 | 0.03 | -0.17 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 312.50 | 1.32 | 1.84 | 2.20 | % | 26 | 0 | 0.19 | 0.25 | 0.03 | -0.15 | 2/21/2025 | 2/21/2025 4:00:03 PM EST | |
| 315.00 | 0.91 | 1.32 | 0.76 | +0.25 | +49.02% | 4 | 54 | 0.20 | 0.19 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 320.00 | 0.50 | 0.70 | 0.68 | +0.53 | +353.34% | 29 | 156 | 0.20 | 0.11 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 325.00 | 0.21 | 2.09 | 0.30 | 0.00 | 0.00% | 0 | 100 | 0.28 | 0.05 | 0.01 | -0.05 | 2/4/2025 | 2/21/2025 4:00:03 PM EST |
| 330.00 | 0.00 | 2.32 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.02 | 0.00 | -0.02 | 2/13/2025 | 2/21/2025 4:00:03 PM EST |
| 335.00 | 0.00 | 2.25 | % | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 340.00 | 0.00 | 0.60 | % | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 345.00 | 0.00 | 2.20 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 350.00 | 0.00 | 2.18 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 355.00 | 0.00 | 2.17 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 360.00 | 0.00 | 2.17 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 365.00 | 0.00 | 2.16 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 370.00 | 0.00 | 2.16 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 375.00 | 0.00 | 2.15 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 380.00 | 0.00 | 2.15 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 390.00 | 0.00 | 2.15 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 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 | 2.13 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 175.00 | 0.00 | 2.13 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 180.00 | 0.00 | 2.13 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 185.00 | 0.00 | 2.13 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 190.00 | 0.00 | 2.13 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 195.00 | 0.00 | 2.13 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 200.00 | 0.00 | 2.13 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 205.00 | 0.00 | 2.13 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 210.00 | 0.00 | 2.14 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 215.00 | 0.00 | 2.14 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 220.00 | 0.00 | 2.14 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 225.00 | 0.00 | 2.15 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 230.00 | 0.00 | 2.15 | 0.22 | 0.00 | 0.00% | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 4:00:03 PM EST |
| 235.00 | 0.00 | 2.16 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.91 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 4:00:03 PM EST |
| 245.00 | 0.00 | 2.19 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 250.00 | 0.00 | 2.21 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 255.00 | 0.00 | 2.20 | 0.42 | 0.00 | 0.00% | 0 | 20 | 0.74 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:03 PM EST |
| 260.00 | 0.00 | 1.58 | 0.26 | 0.00 | 0.00% | 0 | 4 | 0.60 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 265.00 | 0.04 | 0.99 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.00 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 267.50 | 0.05 | 1.55 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.02 | 2/21/2025 4:00:03 PM EST | |||
| 270.00 | 0.06 | 2.28 | 0.43 | 0.00 | 0.00% | 0 | 19 | 0.57 | 0.00 | 0.00 | -0.02 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 272.50 | 0.07 | 1.64 | 0.63 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.01 | 0.00 | -0.05 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 275.00 | 0.09 | 1.24 | 0.20 | -0.22 | -52.39% | 10 | 20 | 0.33 | -0.03 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 277.50 | 0.21 | 0.41 | 0.29 | -0.51 | -63.75% | 2 | 2 | 0.28 | -0.05 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 280.00 | 0.30 | 0.45 | 0.47 | -0.20 | -29.86% | 5 | 20 | 0.27 | -0.06 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 282.50 | 0.39 | 0.91 | 0.30 | -0.62 | -67.40% | 1 | 3 | 0.26 | -0.07 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 285.00 | 0.53 | 0.84 | 0.63 | -0.56 | -47.06% | 15 | 88 | 0.26 | -0.09 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 287.50 | 0.60 | 2.28 | 0.62 | -1.55 | -71.43% | 2 | 5 | 0.28 | -0.10 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 290.00 | 0.94 | 1.29 | 0.97 | -1.56 | -61.66% | 14 | 72 | 0.24 | -0.14 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 292.50 | 1.18 | 1.65 | 1.18 | -2.22 | -65.30% | 19 | 10 | 0.23 | -0.18 | 0.02 | -0.18 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 295.00 | 1.62 | 2.35 | 1.65 | -1.34 | -44.82% | 19 | 23 | 0.23 | -0.22 | 0.02 | -0.19 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 297.50 | 2.30 | 2.91 | % | 0 | 0 | 0.22 | -0.29 | 0.03 | -0.20 | 2/21/2025 4:00:03 PM EST | |||
| 300.00 | 3.05 | 4.40 | 3.14 | -5.16 | -62.17% | 82 | 28 | 0.23 | -0.36 | 0.03 | -0.21 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 302.50 | 3.60 | 4.65 | 4.11 | % | 14 | 0 | 0.22 | -0.43 | 0.03 | -0.21 | 2/21/2025 | 2/21/2025 4:00:03 PM EST | |
| 305.00 | 4.45 | 5.90 | 5.27 | -5.23 | -49.81% | 1 | 15 | 0.22 | -0.52 | 0.03 | -0.20 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 307.50 | 5.70 | 7.95 | 6.70 | % | 20 | 0 | 0.23 | -0.60 | 0.03 | -0.19 | 2/21/2025 | 2/21/2025 4:00:03 PM EST | |
| 310.00 | 7.65 | 9.95 | 13.45 | 0.00 | 0.00% | 0 | 9 | 0.22 | -0.68 | 0.03 | -0.17 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 312.50 | 9.50 | 11.60 | % | 0 | 0 | 0.23 | -0.75 | 0.03 | -0.15 | 2/21/2025 4:00:03 PM EST | |||
| 315.00 | 11.45 | 13.85 | 21.05 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.81 | 0.02 | -0.13 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 320.00 | 15.25 | 17.80 | % | 0 | 0 | 0.28 | -0.89 | 0.02 | -0.09 | 2/21/2025 4:00:03 PM EST | |||
| 325.00 | 19.95 | 23.50 | % | 0 | 0 | 0.31 | -0.95 | 0.01 | -0.05 | 2/21/2025 4:00:03 PM EST | |||
| 330.00 | 24.50 | 28.70 | % | 0 | 0 | 0.36 | -0.98 | 0.00 | -0.02 | 2/21/2025 4:00:03 PM EST | |||
| 335.00 | 29.70 | 33.55 | % | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 340.00 | 34.70 | 38.55 | % | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 345.00 | 39.80 | 43.30 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 350.00 | 44.50 | 49.50 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 355.00 | 49.50 | 54.50 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 360.00 | 54.50 | 59.50 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 365.00 | 59.50 | 64.50 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 370.00 | 64.50 | 69.50 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 375.00 | 69.50 | 74.50 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 380.00 | 74.50 | 79.50 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 390.00 | 84.55 | 89.50 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST |