Options Chain for AMGEN INC COM (AMGN) - $269.98 as of 4/29/2024 12:27:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 114.30 | 117.50 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 165.00 | 109.10 | 112.70 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 170.00 | 104.10 | 107.60 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 175.00 | 99.15 | 102.60 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 180.00 | 94.35 | 97.50 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 185.00 | 89.30 | 92.25 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 190.00 | 84.30 | 87.70 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 195.00 | 79.65 | 82.85 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 200.00 | 74.25 | 77.75 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 205.00 | 69.25 | 72.65 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 210.00 | 64.45 | 67.65 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 215.00 | 59.55 | 62.35 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 220.00 | 54.35 | 57.50 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 225.00 | 49.50 | 52.35 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 230.00 | 44.50 | 47.60 | % | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.01 | 4/29/2024 12:58:52 PM EST | |||
| 235.00 | 39.60 | 42.95 | % | 0 | 0 | 0.51 | 0.96 | 0.00 | -0.03 | 4/29/2024 12:58:52 PM EST | |||
| 240.00 | 35.90 | 37.85 | % | 0 | 0 | 0.41 | 0.93 | 0.01 | -0.04 | 4/29/2024 12:58:52 PM EST | |||
| 245.00 | 31.55 | 33.75 | % | 0 | 0 | 0.33 | 0.90 | 0.01 | -0.06 | 4/29/2024 12:58:52 PM EST | |||
| 250.00 | 27.25 | 29.40 | 19.10 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.86 | 0.01 | -0.08 | 4/19/2024 | 4/29/2024 12:58:52 PM EST |
| 255.00 | 23.00 | 24.60 | % | 0 | 0 | 0.33 | 0.80 | 0.01 | -0.10 | 4/29/2024 12:58:52 PM EST | |||
| 260.00 | 18.85 | 20.70 | 16.07 | 0.00 | 0.00% | 0 | 6 | 0.32 | 0.74 | 0.01 | -0.11 | 4/26/2024 | 4/29/2024 12:58:52 PM EST |
| 265.00 | 15.30 | 15.95 | 10.80 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.67 | 0.02 | -0.13 | 4/17/2024 | 4/29/2024 12:58:52 PM EST |
| 270.00 | 12.20 | 12.90 | 11.94 | 0.00 | 0.00% | 0 | 10 | 0.30 | 0.59 | 0.02 | -0.13 | 4/24/2024 | 4/29/2024 12:58:52 PM EST |
| 275.00 | 9.35 | 9.75 | 9.00 | +2.70 | +42.86% | 1 | 19 | 0.30 | 0.51 | 0.02 | -0.14 | 4/29/2024 | 4/29/2024 12:58:52 PM EST |
| 280.00 | 6.40 | 7.30 | 6.08 | +0.84 | +16.04% | 3 | 182 | 0.29 | 0.43 | 0.02 | -0.13 | 4/29/2024 | 4/29/2024 12:58:52 PM EST |
| 285.00 | 4.95 | 5.30 | 4.25 | -1.00 | -19.05% | 1 | 6 | 0.28 | 0.34 | 0.02 | -0.13 | 4/29/2024 | 4/29/2024 12:58:52 PM EST |
| 290.00 | 2.87 | 3.85 | 3.70 | 0.00 | 0.00% | 0 | 12 | 0.28 | 0.27 | 0.01 | -0.11 | 4/24/2024 | 4/29/2024 12:58:52 PM EST |
| 295.00 | 2.41 | 2.64 | 1.69 | 0.00 | 0.00% | 0 | 13 | 0.28 | 0.21 | 0.01 | -0.10 | 4/26/2024 | 4/29/2024 12:58:52 PM EST |
| 300.00 | 1.63 | 2.52 | 1.92 | +0.17 | +9.72% | 2 | 14 | 0.28 | 0.15 | 0.01 | -0.08 | 4/29/2024 | 4/29/2024 12:58:52 PM EST |
| 305.00 | 1.08 | 1.23 | 1.50 | +0.35 | +30.44% | 5 | 3 | 0.30 | 0.11 | 0.01 | -0.07 | 4/29/2024 | 4/29/2024 12:58:52 PM EST |
| 310.00 | 0.71 | 0.86 | 0.74 | -0.07 | -8.65% | 1 | 3 | 0.28 | 0.08 | 0.01 | -0.05 | 4/29/2024 | 4/29/2024 12:58:52 PM EST |
| 315.00 | 0.46 | 0.70 | 0.50 | -0.07 | -12.29% | 1 | 1 | 0.29 | 0.06 | 0.00 | -0.04 | 4/29/2024 | 4/29/2024 12:58:52 PM EST |
| 320.00 | 0.04 | 1.14 | % | 0 | 0 | 0.29 | 0.04 | 0.00 | -0.03 | 4/29/2024 12:58:52 PM EST | |||
| 325.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.02 | 0.00 | -0.02 | 4/22/2024 | 4/29/2024 12:58:52 PM EST |
| 330.00 | 0.00 | 0.88 | % | 0 | 0 | 0.40 | 0.02 | 0.00 | -0.01 | 4/29/2024 12:58:52 PM EST | |||
| 335.00 | 0.02 | 0.80 | % | 0 | 0 | 0.33 | 0.01 | 0.00 | -0.01 | 4/29/2024 12:58:52 PM EST | |||
| 340.00 | 0.00 | 0.73 | % | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.01 | 4/29/2024 12:58:52 PM EST | |||
| 345.00 | 0.00 | 0.69 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 350.00 | 0.00 | 0.65 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 355.00 | 0.00 | 0.61 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 360.00 | 0.00 | 0.60 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 365.00 | 0.00 | 0.59 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 370.00 | 0.00 | 0.58 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 375.00 | 0.00 | 0.58 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 380.00 | 0.00 | 0.57 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 385.00 | 0.00 | 0.57 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 390.00 | 0.00 | 0.57 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 0.56 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 165.00 | 0.00 | 0.56 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 170.00 | 0.00 | 0.57 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 175.00 | 0.00 | 0.57 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 180.00 | 0.00 | 0.58 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 185.00 | 0.00 | 0.65 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 190.00 | 0.00 | 0.74 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 195.00 | 0.00 | 0.84 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 200.00 | 0.00 | 0.54 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/29/2024 12:58:52 PM EST |
| 205.00 | 0.00 | 1.07 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 210.00 | 0.00 | 1.22 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/29/2024 12:58:52 PM EST |
| 215.00 | 0.00 | 1.60 | 0.69 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/29/2024 12:58:52 PM EST |
| 220.00 | 0.00 | 1.62 | 0.93 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/29/2024 12:58:52 PM EST |
| 225.00 | 0.10 | 0.86 | 1.23 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/29/2024 12:58:52 PM EST |
| 230.00 | 0.01 | 1.55 | % | 0 | 0 | 0.34 | -0.02 | 0.00 | -0.01 | 4/29/2024 12:58:52 PM EST | |||
| 235.00 | 0.63 | 0.72 | 0.69 | -0.46 | -40.00% | 1 | 1 | 0.34 | -0.04 | 0.00 | -0.03 | 4/29/2024 | 4/29/2024 12:58:52 PM EST |
| 240.00 | 0.88 | 1.01 | 1.13 | -0.25 | -18.12% | 1 | 6 | 0.33 | -0.07 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 12:58:52 PM EST |
| 245.00 | 1.30 | 1.42 | 1.35 | -0.80 | -37.21% | 1 | 11 | 0.32 | -0.10 | 0.01 | -0.06 | 4/29/2024 | 4/29/2024 12:58:52 PM EST |
| 250.00 | 1.86 | 2.03 | 2.13 | -1.37 | -39.15% | 2 | 20 | 0.32 | -0.14 | 0.01 | -0.08 | 4/29/2024 | 4/29/2024 12:58:52 PM EST |
| 255.00 | 2.72 | 2.90 | 4.30 | 0.00 | 0.00% | 0 | 13 | 0.31 | -0.20 | 0.01 | -0.10 | 4/25/2024 | 4/29/2024 12:58:52 PM EST |
| 260.00 | 2.29 | 4.10 | 5.84 | 0.00 | 0.00% | 0 | 3 | 0.31 | -0.26 | 0.01 | -0.11 | 4/26/2024 | 4/29/2024 12:58:52 PM EST |
| 265.00 | 5.30 | 5.65 | 8.40 | 0.00 | 0.00% | 0 | 20 | 0.30 | -0.33 | 0.02 | -0.13 | 4/25/2024 | 4/29/2024 12:58:52 PM EST |
| 270.00 | 7.15 | 7.50 | 9.00 | -1.85 | -17.06% | 21 | 26 | 0.30 | -0.41 | 0.02 | -0.13 | 4/29/2024 | 4/29/2024 12:58:52 PM EST |
| 275.00 | 9.40 | 9.80 | 10.65 | -1.52 | -12.49% | 1 | 365 | 0.30 | -0.49 | 0.02 | -0.14 | 4/29/2024 | 4/29/2024 12:58:52 PM EST |
| 280.00 | 11.75 | 12.65 | % | 0 | 0 | 0.30 | -0.57 | 0.02 | -0.13 | 4/29/2024 12:58:52 PM EST | |||
| 285.00 | 14.80 | 16.20 | % | 0 | 0 | 0.29 | -0.66 | 0.02 | -0.13 | 4/29/2024 12:58:52 PM EST | |||
| 290.00 | 17.95 | 19.70 | 19.86 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.73 | 0.01 | -0.11 | 4/23/2024 | 4/29/2024 12:58:52 PM EST |
| 295.00 | 21.85 | 23.45 | % | 0 | 0 | 0.28 | -0.79 | 0.01 | -0.10 | 4/29/2024 12:58:52 PM EST | |||
| 300.00 | 26.65 | 27.80 | 37.90 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.85 | 0.01 | -0.08 | 4/18/2024 | 4/29/2024 12:58:52 PM EST |
| 305.00 | 30.60 | 33.20 | % | 0 | 0 | 0.32 | -0.89 | 0.01 | -0.07 | 4/29/2024 12:58:52 PM EST | |||
| 310.00 | 34.85 | 37.40 | % | 0 | 0 | 0.33 | -0.92 | 0.01 | -0.05 | 4/29/2024 12:58:52 PM EST | |||
| 315.00 | 40.00 | 42.10 | % | 0 | 0 | 0.47 | -0.94 | 0.00 | -0.04 | 4/29/2024 12:58:52 PM EST | |||
| 320.00 | 44.60 | 47.95 | % | 0 | 0 | 0.39 | -0.96 | 0.00 | -0.03 | 4/29/2024 12:58:52 PM EST | |||
| 325.00 | 49.55 | 52.90 | % | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.02 | 4/29/2024 12:58:52 PM EST | |||
| 330.00 | 54.75 | 57.80 | % | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 4/29/2024 12:58:52 PM EST | |||
| 335.00 | 59.60 | 62.70 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 4/29/2024 12:58:52 PM EST | |||
| 340.00 | 64.45 | 67.70 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 4/29/2024 12:58:52 PM EST | |||
| 345.00 | 69.40 | 72.35 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 350.00 | 74.55 | 77.45 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 355.00 | 79.45 | 82.30 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 360.00 | 84.45 | 87.40 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 365.00 | 89.55 | 92.05 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 370.00 | 94.00 | 97.10 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 375.00 | 99.30 | 102.40 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 380.00 | 104.20 | 107.15 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 385.00 | 109.25 | 112.25 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 390.00 | 114.20 | 117.05 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST |