$303.01
5.081.71%
近くで: -
$301.90
-1.11-0.37%
時間外: 6:29 PM EDT
Comments
Loading...
Amgen (NASDAQ:AMGN) 株価情報, オプションチェーン
オプションチェーンは、Amgenの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Amgenの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price132.34Feb 14, 2025
Change
00%
Bid140.7
Ask145.5
volume0
Intrest10
Strike
160
160
Last Price0.13Dec 26, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest11
Last Price127.35Feb 14, 2025
Change
00%
Bid135.8
Ask140.5
volume0
Intrest10
Strike
165
165
Last Price0.05Feb 14, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Last Price122.4Feb 14, 2025
Change
00%
Bid130.7
Ask135.5
volume0
Intrest1
Strike
170
170
Last Price0.25Dec 02, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Last Price117.43Feb 14, 2025
Change
00%
Bid125.7
Ask130.5
volume0
Intrest1
Strike
175
175
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price120.09Feb 21, 2025
Change
7.867%
Bid120.65
Ask125.5
volume2
Intrest12
Strike
180
180
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price107.24Feb 14, 2025
Change
00%
Bid115.85
Ask120.5
volume0
Intrest10
Strike
185
185
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price107Feb 13, 2025
Change
00%
Bid110.55
Ask115.5
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid105.55
Ask110.5
volume0
Intrest0
Strike
195
195
Last Price0.88Nov 26, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price92.44Feb 14, 2025
Change
00%
Bid100.7
Ask105.5
volume0
Intrest10
Strike
200
200
Last Price0.23Dec 30, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest22
Last Price87.33Feb 14, 2025
Change
00%
Bid95.7
Ask100.5
volume0
Intrest10
Strike
205
205
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price82.34Feb 14, 2025
Change
00%
Bid90.85
Ask95.5
volume0
Intrest10
Strike
210
210
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest9
Last Price77.45Feb 14, 2025
Change
00%
Bid85.7
Ask90.5
volume0
Intrest10
Strike
215
215
Last Price0.5Jan 06, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest17
Last Price72.43Feb 14, 2025
Change
00%
Bid80.8
Ask85.5
volume0
Intrest11
Strike
220
220
Last Price0.21Feb 12, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest16
Last Price67.45Feb 14, 2025
Change
00%
Bid75.8
Ask80.5
volume0
Intrest11
Strike
225
225
Last Price0.04Feb 05, 2025
Change
00%
Bid-
Ask2.14
volume0
Intrest41
Last Price75.85Feb 21, 2025
Change
13.621.85%
Bid70.8
Ask75.5
volume1
Intrest12
Strike
230
230
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest243
Last Price57.26Feb 14, 2025
Change
00%
Bid65.9
Ask70.5
volume0
Intrest10
Strike
235
235
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5185
Last Price57.95Feb 20, 2025
Change
00%
Bid60.85
Ask65.5
volume0
Intrest3
Strike
240
240
Last Price0.01Feb 21, 2025
Change
0.598.04%
Bid-
Ask0.01
volume1
Intrest5566
Last Price51Feb 13, 2025
Change
00%
Bid55.8
Ask60.5
volume0
Intrest0
Strike
245
245
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest705
Last Price44.86Feb 14, 2025
Change
00%
Bid53.5
Ask58
volume0
Intrest15
Strike
247.5
247.5
Last Price0.24Feb 04, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest32
Last Price51.2Feb 21, 2025
Change
5.712.53%
Bid50.8
Ask55.5
volume1
Intrest26
Strike
250
250
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume11
Intrest1883
Last Price-
Change
-
Bid48.6
Ask53
volume0
Intrest0
Strike
252.5
252.5
Last Price0.1Feb 18, 2025
Change
00%
Bid-
Ask1.46
volume0
Intrest8
Last Price42Feb 13, 2025
Change
00%
Bid45.55
Ask50.5
volume0
Intrest0
Strike
255
255
Last Price0.2Feb 18, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest351
Last Price28.45Jan 31, 2025
Change
00%
Bid43.75
Ask48
volume0
Intrest0
Strike
257.5
257.5
Last Price0.86Jan 31, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest14
Last Price44.85Feb 21, 2025
Change
11.5134.52%
Bid41.65
Ask45.45
volume1
Intrest10
Strike
260
260
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.42
volume10
Intrest1087
Last Price-
Change
-
Bid38.95
Ask42.8
volume0
Intrest0
Strike
262.5
262.5
Last Price0.04Feb 19, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest129
Last Price37.91Feb 21, 2025
Change
5.9118.47%
Bid36.55
Ask40.1
volume2
Intrest5
Strike
265
265
Last Price0.05Feb 21, 2025
Change
00%
Bid-
Ask0.86
volume1
Intrest408
Last Price28.6Feb 13, 2025
Change
00%
Bid34.15
Ask37.8
volume0
Intrest0
Strike
267.5
267.5
Last Price0.15Feb 05, 2025
Change
00%
Bid-
Ask0.79
volume0
Intrest33
Last Price24.5Feb 19, 2025
Change
00%
Bid31.8
Ask35.45
volume0
Intrest27
Strike
270
270
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest370
Last Price20.35Feb 18, 2025
Change
00%
Bid29
Ask32.75
volume0
Intrest1
Strike
272.5
272.5
Last Price0.15Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest41
Last Price30.05Feb 21, 2025
Change
9.3545.17%
Bid27.2
Ask30.1
volume23
Intrest549
Strike
275
275
Last Price0.02Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest740
Last Price18.6Feb 14, 2025
Change
00%
Bid23.95
Ask28
volume0
Intrest2
Strike
277.5
277.5
Last Price0.18Feb 18, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest83
Last Price23.35Feb 21, 2025
Change
7.5547.78%
Bid21.75
Ask24.05
volume3
Intrest1053
Strike
280
280
Last Price0.03Feb 21, 2025
Change
0.0975%
Bid-
Ask0.01
volume2
Intrest600
Last Price11.95Feb 19, 2025
Change
00%
Bid19.7
Ask22.35
volume0
Intrest1
Strike
282.5
282.5
Last Price0.02Feb 21, 2025
Change
0.0133.33%
Bid-
Ask0.25
volume3
Intrest87
Last Price14.85Feb 21, 2025
Change
4.4943.34%
Bid17.5
Ask19.65
volume3
Intrest68
Strike
285
285
Last Price0.03Feb 21, 2025
Change
0.0240%
Bid-
Ask0.03
volume15
Intrest629
Last Price15Feb 21, 2025
Change
4.4642.31%
Bid14.9
Ask16.95
volume14
Intrest29
Strike
287.5
287.5
Last Price0.01Feb 21, 2025
Change
0.190.91%
Bid-
Ask0.29
volume23
Intrest361
Last Price14.95Feb 21, 2025
Change
6.985.71%
Bid11.85
Ask14.15
volume57
Intrest323
Strike
290
290
Last Price0.01Feb 21, 2025
Change
0.1794.44%
Bid-
Ask0.3
volume12
Intrest905
Last Price10.63Feb 21, 2025
Change
7.23212.65%
Bid9.25
Ask11.9
volume11
Intrest214
Strike
292.5
292.5
Last Price0.04Feb 21, 2025
Change
0.4291.3%
Bid-
Ask1.29
volume32
Intrest182
Last Price9.39Feb 21, 2025
Change
5.85165.25%
Bid6.8
Ask9.05
volume171
Intrest3615
Strike
295
295
Last Price0.01Feb 21, 2025
Change
0.4797.92%
Bid-
Ask0.01
volume32
Intrest348
Last Price6.64Feb 21, 2025
Change
5.09328.39%
Bid4.2
Ask6.6
volume148
Intrest184
Strike
297.5
297.5
Last Price0.01Feb 21, 2025
Change
1.3999.29%
Bid-
Ask0.11
volume13
Intrest31
Last Price3.4Feb 21, 2025
Change
2.8466.67%
Bid2.75
Ask4.2
volume1297
Intrest2016
Strike
300
300
Last Price0.08Feb 21, 2025
Change
4.7298.33%
Bid-
Ask0.01
volume294
Intrest303
Last Price1.66Feb 21, 2025
Change
1.551409.09%
Bid0.21
Ask2.14
volume732
Intrest222
Strike
302.5
302.5
Last Price0.01Feb 21, 2025
Change
11.9499.92%
Bid-
Ask0.38
volume68
Intrest1
Last Price0.09Feb 21, 2025
Change
0.06200%
Bid-
Ask0.01
volume468
Intrest698
Strike
305
305
Last Price1.5Feb 21, 2025
Change
8.4384.89%
Bid0.38
Ask2.77
volume8
Intrest508
Last Price0.1Feb 21, 2025
Change
0.09900%
Bid-
Ask0.01
volume133
Intrest42
Strike
307.5
307.5
Last Price4.15Feb 21, 2025
Change
-
Bid2.61
Ask4.95
volume1
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume186
Intrest1162
Strike
310
310
Last Price19.81Feb 18, 2025
Change
00%
Bid5.1
Ask7.9
volume0
Intrest0
Last Price0.11Feb 10, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest4
Strike
312.5
312.5
Last Price9.25Feb 21, 2025
Change
13.5459.41%
Bid7.75
Ask9.95
volume16
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest347
Strike
315
315
Last Price19.55Feb 20, 2025
Change
00%
Bid9.65
Ask13.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.46
volume0
Intrest0
Strike
317.5
317.5
Last Price-
Change
-
Bid12.3
Ask16
volume0
Intrest0
Last Price0.03Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume8
Intrest376
Strike
320
320
Last Price15.59Feb 21, 2025
Change
7.9133.66%
Bid15.35
Ask18.1
volume2
Intrest2
Last Price-
Change
-
Bid-
Ask2.14
volume0
Intrest0
Strike
322.5
322.5
Last Price-
Change
-
Bid17.1
Ask21.1
volume0
Intrest0
Last Price0.02Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest151
Strike
325
325
Last Price-
Change
-
Bid19.5
Ask23.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
327.5
327.5
Last Price-
Change
-
Bid22.05
Ask25.85
volume0
Intrest0
Last Price0.2Feb 21, 2025
Change
0.17566.67%
Bid-
Ask1.46
volume1
Intrest203
Strike
330
330
Last Price-
Change
-
Bid24.5
Ask28.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
332.5
332.5
Last Price-
Change
-
Bid27.2
Ask31.05
volume0
Intrest0
Last Price0.01Feb 06, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest58
Strike
335
335
Last Price-
Change
-
Bid29.7
Ask33.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
337.5
337.5
Last Price-
Change
-
Bid32.2
Ask36.05
volume0
Intrest0
Last Price0.02Feb 19, 2025
Change
00%
Bid-
Ask1.46
volume0
Intrest106
Strike
340
340
Last Price-
Change
-
Bid34.7
Ask38.55
volume0
Intrest0
Last Price0.2Jan 28, 2025
Change
00%
Bid-
Ask1.46
volume0
Intrest70
Strike
345
345
Last Price-
Change
-
Bid39.7
Ask43.55
volume0
Intrest0
Last Price0.03Feb 14, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest425
Strike
350
350
Last Price-
Change
-
Bid44.5
Ask49.5
volume0
Intrest0
Last Price4.35Nov 25, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest11
Strike
355
355
Last Price-
Change
-
Bid49.5
Ask54.5
volume0
Intrest0
Last Price0.12Feb 03, 2025
Change
00%
Bid-
Ask1.46
volume0
Intrest603
Strike
360
360
Last Price87.7Jan 17, 2025
Change
00%
Bid54.5
Ask59.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid59.5
Ask64.5
volume0
Intrest0
Last Price0.5Dec 10, 2024
Change
00%
Bid-
Ask2.5
volume0
Intrest20
Strike
370
370
Last Price-
Change
-
Bid64.5
Ask69.5
volume0
Intrest0
Last Price0.05Jan 03, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest1
Strike
375
375
Last Price-
Change
-
Bid69.5
Ask74.5
volume0
Intrest0
Last Price1.28Nov 18, 2024
Change
00%
Bid-
Ask2.5
volume0
Intrest2
Strike
380
380
Last Price-
Change
-
Bid74.5
Ask79.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid79.5
Ask84.5
volume0
Intrest0
Last Price1.82Nov 26, 2024
Change
00%
Bid-
Ask2.5
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid84.5
Ask89.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
395
395
Last Price-
Change
-
Bid89.5
Ask94.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
400
400
Last Price-
Change
-
Bid94.5
Ask99.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
405
405
Last Price-
Change
-
Bid99.5
Ask104.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid104.5
Ask109.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
415
415
Last Price141Jan 21, 2025
Change
00%
Bid109.5
Ask114.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid114.5
Ask119.5
volume0
Intrest0
Last Price0.05Feb 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1215
Strike
425
425
Last Price-
Change
-
Bid119.5
Ask124.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid124.5
Ask129.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
435
435
Last Price-
Change
-
Bid129.5
Ask134.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
440
440
Last Price147.65Feb 14, 2025
Change
00%
Bid134.5
Ask139.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
445
445
Last Price152.64Feb 14, 2025
Change
00%
Bid139.5
Ask144.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
450
450
Last Price-
Change
-
Bid144.5
Ask149.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
455
455
Last Price162.9Feb 14, 2025
Change
00%
Bid149.5
Ask154.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
460
460
Last Price167.88Feb 14, 2025
Change
00%
Bid154.5
Ask159.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
470
470
Last Price177.79Feb 14, 2025
Change
00%
Bid164.5
Ask169.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
480
480
Last Price187.77Feb 14, 2025
Change
00%
Bid174.5
Ask179.5
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved