$272.41
0.720.27%
近くで: -
$270.20
-2.21-0.81%
時間外: 6:15 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 Price-
Change
-
Bid135.45
Ask139
volume0
Intrest0
Strike
135
135
Last Price0.03May 15, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest49
Last Price-
Change
-
Bid130.45
Ask133.95
volume0
Intrest0
Strike
140
140
Last Price0.23May 15, 2025
Change
00%
Bid-
Ask0.87
volume0
Intrest19
Last Price144.95Apr 08, 2025
Change
00%
Bid125.5
Ask129
volume0
Intrest0
Strike
145
145
Last Price0.72May 12, 2025
Change
00%
Bid-
Ask0.68
volume0
Intrest2
Last Price125.35Apr 17, 2025
Change
00%
Bid120.45
Ask124
volume0
Intrest0
Strike
150
150
Last Price0.35Jan 31, 2025
Change
00%
Bid-
Ask1.08
volume0
Intrest1
Last Price118.65Apr 17, 2025
Change
00%
Bid115.45
Ask119
volume0
Intrest0
Strike
155
155
Last Price0.25Jan 17, 2025
Change
00%
Bid-
Ask1.08
volume0
Intrest1
Last Price131.45Apr 08, 2025
Change
00%
Bid110.65
Ask114
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask1.09
volume0
Intrest0
Last Price126.5Apr 08, 2025
Change
00%
Bid105.45
Ask109
volume0
Intrest0
Strike
165
165
Last Price0.78Apr 09, 2025
Change
00%
Bid-
Ask0.69
volume0
Intrest2
Last Price-
Change
-
Bid100.45
Ask103.95
volume0
Intrest0
Strike
170
170
Last Price0.72May 12, 2025
Change
00%
Bid-
Ask1.36
volume0
Intrest3
Last Price100.75Apr 17, 2025
Change
00%
Bid95.45
Ask99
volume0
Intrest0
Strike
175
175
Last Price0.79May 12, 2025
Change
00%
Bid-
Ask1.38
volume0
Intrest6
Last Price89.05May 15, 2025
Change
00%
Bid90.45
Ask94
volume0
Intrest0
Strike
180
180
Last Price1.18Apr 09, 2025
Change
00%
Bid-
Ask0.71
volume0
Intrest8
Last Price84.8May 15, 2025
Change
00%
Bid85.45
Ask89
volume0
Intrest0
Strike
185
185
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask1.12
volume0
Intrest2
Last Price79.94May 09, 2025
Change
00%
Bid80.45
Ask84
volume0
Intrest0
Strike
190
190
Last Price0.17Feb 21, 2025
Change
00%
Bid-
Ask1.43
volume0
Intrest3
Last Price80.9Apr 17, 2025
Change
00%
Bid75.45
Ask79
volume0
Intrest0
Strike
195
195
Last Price0.54Apr 21, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest3
Last Price73.9Apr 17, 2025
Change
00%
Bid70.45
Ask73.9
volume0
Intrest0
Strike
200
200
Last Price0.35Apr 04, 2025
Change
00%
Bid-
Ask0.76
volume0
Intrest5
Last Price64.95May 15, 2025
Change
00%
Bid65.45
Ask69
volume0
Intrest0
Strike
205
205
Last Price1.15Apr 07, 2025
Change
00%
Bid-
Ask1.18
volume0
Intrest46
Last Price59.95May 15, 2025
Change
00%
Bid60.45
Ask64
volume0
Intrest0
Strike
210
210
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest55
Last Price59.9Apr 17, 2025
Change
00%
Bid55.45
Ask59
volume0
Intrest0
Strike
215
215
Last Price0.76Apr 17, 2025
Change
00%
Bid-
Ask1.62
volume0
Intrest41
Last Price51.05May 15, 2025
Change
00%
Bid50.45
Ask54
volume0
Intrest0
Strike
220
220
Last Price0.02May 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest653
Last Price44.15May 15, 2025
Change
00%
Bid45.45
Ask49
volume0
Intrest0
Strike
225
225
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest189
Last Price-
Change
-
Bid42.95
Ask46.5
volume0
Intrest0
Strike
227.5
227.5
Last Price-
Change
-
Bid-
Ask0.94
volume0
Intrest0
Last Price40.14May 16, 2025
Change
0.912.22%
Bid41.2
Ask44
volume6
Intrest0
Strike
230
230
Last Price0.02May 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest815
Last Price-
Change
-
Bid37.95
Ask41.5
volume0
Intrest0
Strike
232.5
232.5
Last Price-
Change
-
Bid-
Ask1.24
volume0
Intrest0
Last Price35.2Dec 27, 2024
Change
00%
Bid35.45
Ask39
volume0
Intrest0
Strike
235
235
Last Price0.14May 14, 2025
Change
00%
Bid-
Ask1.46
volume0
Intrest158
Last Price-
Change
-
Bid32.95
Ask36.5
volume0
Intrest0
Strike
237.5
237.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price31.15May 16, 2025
Change
0.72.3%
Bid30.45
Ask33.9
volume1
Intrest1
Strike
240
240
Last Price0.01May 16, 2025
Change
0.1292.31%
Bid-
Ask0.05
volume16
Intrest483
Last Price-
Change
-
Bid27.95
Ask31.5
volume0
Intrest0
Strike
242.5
242.5
Last Price-
Change
-
Bid-
Ask2.33
volume0
Intrest0
Last Price24.68May 15, 2025
Change
00%
Bid25.45
Ask28.95
volume0
Intrest0
Strike
245
245
Last Price0.09May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest313
Last Price-
Change
-
Bid23.7
Ask25.7
volume0
Intrest0
Strike
247.5
247.5
Last Price0.54May 12, 2025
Change
00%
Bid-
Ask2.33
volume0
Intrest2
Last Price21.8May 16, 2025
Change
0.31.4%
Bid21.35
Ask23.15
volume5
Intrest5
Strike
250
250
Last Price0.01May 16, 2025
Change
0.0583.33%
Bid-
Ask0.05
volume43
Intrest1761
Last Price17.65May 09, 2025
Change
00%
Bid18.75
Ask20.65
volume0
Intrest0
Strike
252.5
252.5
Last Price0.06May 16, 2025
Change
00%
Bid-
Ask0.19
volume35
Intrest187
Last Price16.55May 16, 2025
Change
1.7511.82%
Bid16.4
Ask18.05
volume2
Intrest2
Strike
255
255
Last Price0.01May 16, 2025
Change
0.0583.33%
Bid-
Ask1.27
volume43
Intrest872
Last Price12.8May 15, 2025
Change
00%
Bid13.8
Ask15.75
volume0
Intrest0
Strike
257.5
257.5
Last Price0.05May 16, 2025
Change
0.0550%
Bid-
Ask0.01
volume19
Intrest320
Last Price11.6May 16, 2025
Change
1.413.73%
Bid11.4
Ask12.85
volume9
Intrest10
Strike
260
260
Last Price0.01May 16, 2025
Change
0.295.24%
Bid-
Ask0.01
volume84
Intrest992
Last Price8.5May 15, 2025
Change
00%
Bid8.85
Ask10.75
volume0
Intrest0
Strike
262.5
262.5
Last Price0.05May 16, 2025
Change
0.5391.38%
Bid-
Ask0.01
volume81
Intrest438
Last Price6.3May 16, 2025
Change
0.020.32%
Bid6.55
Ask8.1
volume11
Intrest16
Strike
265
265
Last Price0.04May 16, 2025
Change
0.7795.06%
Bid-
Ask0.46
volume173
Intrest1532
Last Price4.15May 16, 2025
Change
0.720.29%
Bid2.81
Ask5.55
volume39
Intrest17
Strike
267.5
267.5
Last Price0.05May 16, 2025
Change
1.4596.67%
Bid-
Ask0.2
volume156
Intrest328
Last Price1.76May 16, 2025
Change
0.031.73%
Bid1.14
Ask3.2
volume119
Intrest156
Strike
270
270
Last Price0.38May 16, 2025
Change
2.3385.98%
Bid-
Ask0.75
volume335
Intrest1662
Last Price0.06May 16, 2025
Change
0.6191.04%
Bid0.03
Ask0.36
volume463
Intrest287
Strike
272.5
272.5
Last Price0.78May 16, 2025
Change
3.4281.43%
Bid0.16
Ask0.67
volume83
Intrest762
Last Price0.01May 16, 2025
Change
0.3897.44%
Bid-
Ask0.03
volume102
Intrest976
Strike
275
275
Last Price3.05May 16, 2025
Change
3.3652.42%
Bid1.39
Ask3.55
volume147
Intrest690
Last Price0.02May 16, 2025
Change
0.1386.67%
Bid-
Ask0.04
volume65
Intrest419
Strike
277.5
277.5
Last Price5.95May 16, 2025
Change
4.1240.91%
Bid3.85
Ask7.1
volume32
Intrest85
Last Price0.01May 16, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume61
Intrest1433
Strike
280
280
Last Price8.8May 16, 2025
Change
6.6142.89%
Bid7
Ask9.7
volume17
Intrest987
Last Price0.09May 16, 2025
Change
0.05125%
Bid-
Ask0.99
volume86
Intrest313
Strike
282.5
282.5
Last Price11.59May 16, 2025
Change
10.4147.32%
Bid8.9
Ask12.1
volume1
Intrest111
Last Price0.01May 16, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume73
Intrest865
Strike
285
285
Last Price12.85May 16, 2025
Change
4.927.61%
Bid11.8
Ask14.7
volume4
Intrest874
Last Price0.09May 16, 2025
Change
0.06200%
Bid-
Ask0.01
volume25
Intrest269
Strike
287.5
287.5
Last Price16May 12, 2025
Change
00%
Bid13.7
Ask17.05
volume0
Intrest22
Last Price0.02May 16, 2025
Change
00%
Bid-
Ask0.02
volume6
Intrest5045
Strike
290
290
Last Price18.81May 16, 2025
Change
2.6512.35%
Bid16.95
Ask19.75
volume12
Intrest1482
Last Price0.01May 16, 2025
Change
0.0787.5%
Bid-
Ask2.13
volume1
Intrest44
Strike
292.5
292.5
Last Price19.23May 12, 2025
Change
00%
Bid19.3
Ask22.05
volume0
Intrest26
Last Price0.02May 16, 2025
Change
0.01100%
Bid-
Ask0.02
volume9
Intrest1114
Strike
295
295
Last Price23.81May 16, 2025
Change
11.7833.1%
Bid21.95
Ask23.75
volume1
Intrest438
Last Price0.01May 16, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume7
Intrest487
Strike
297.5
297.5
Last Price15.7Apr 29, 2025
Change
00%
Bid23.5
Ask27.05
volume0
Intrest52
Last Price0.01May 16, 2025
Change
0.0150%
Bid-
Ask0.01
volume4
Intrest1962
Strike
300
300
Last Price28.95May 16, 2025
Change
7.0619.61%
Bid26.05
Ask28.75
volume18
Intrest1605
Last Price-
Change
-
Bid-
Ask2.33
volume0
Intrest0
Strike
302.5
302.5
Last Price-
Change
-
Bid28.5
Ask32.05
volume0
Intrest0
Last Price0.03May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2085
Strike
305
305
Last Price34.17May 16, 2025
Change
2.015.56%
Bid30.7
Ask34.8
volume5
Intrest710
Last Price0.01May 16, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume24
Intrest1194
Strike
310
310
Last Price40.2May 16, 2025
Change
9.418.95%
Bid35.7
Ask39.2
volume20
Intrest221
Last Price0.02May 15, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1118
Strike
315
315
Last Price50.19May 15, 2025
Change
00%
Bid40.7
Ask44.2
volume0
Intrest268
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.23
volume7
Intrest2350
Strike
320
320
Last Price49May 16, 2025
Change
4.38.07%
Bid46
Ask49.55
volume1
Intrest177
Last Price0.02May 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1243
Strike
325
325
Last Price56.7May 15, 2025
Change
00%
Bid51
Ask54.55
volume0
Intrest86
Last Price0.54May 16, 2025
Change
0.535300%
Bid-
Ask0.01
volume1
Intrest805
Strike
330
330
Last Price63.45May 09, 2025
Change
00%
Bid56
Ask59.55
volume0
Intrest45
Last Price0.06May 12, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest505
Strike
335
335
Last Price67.7May 09, 2025
Change
00%
Bid61
Ask64.55
volume0
Intrest94
Last Price0.28May 15, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest5514
Strike
340
340
Last Price72.21May 08, 2025
Change
00%
Bid66
Ask69.55
volume0
Intrest283
Last Price0.06May 16, 2025
Change
0.1773.91%
Bid-
Ask1.66
volume30
Intrest236
Strike
345
345
Last Price74.33May 16, 2025
Change
7.4611.16%
Bid71
Ask74.55
volume1
Intrest102
Last Price0.15May 15, 2025
Change
00%
Bid-
Ask1.23
volume0
Intrest496
Strike
350
350
Last Price79.36May 16, 2025
Change
17.1627.59%
Bid76
Ask79.55
volume1
Intrest14
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.81
volume1
Intrest1073
Strike
355
355
Last Price70.45Apr 07, 2025
Change
00%
Bid81
Ask84.55
volume0
Intrest42
Last Price0.2May 06, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest1614
Strike
360
360
Last Price89.3Apr 17, 2025
Change
00%
Bid86
Ask89.55
volume0
Intrest16
Last Price0.02May 08, 2025
Change
00%
Bid-
Ask1.61
volume0
Intrest34
Strike
365
365
Last Price-
Change
-
Bid91
Ask94.55
volume0
Intrest0
Last Price0.35Apr 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest59
Strike
370
370
Last Price80.15Apr 08, 2025
Change
00%
Bid96
Ask99.55
volume0
Intrest6
Last Price0.3Apr 16, 2025
Change
00%
Bid-
Ask0.76
volume0
Intrest13
Strike
375
375
Last Price106.45Apr 17, 2025
Change
00%
Bid101
Ask104.55
volume0
Intrest16
Last Price0.42Apr 03, 2025
Change
00%
Bid-
Ask0.76
volume0
Intrest14
Strike
380
380
Last Price90.35Apr 08, 2025
Change
00%
Bid106
Ask109.55
volume0
Intrest8
Last Price0.66Apr 17, 2025
Change
00%
Bid-
Ask1.46
volume0
Intrest2
Strike
385
385
Last Price-
Change
-
Bid111
Ask114.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.45
volume0
Intrest0
Strike
390
390
Last Price121.4Apr 17, 2025
Change
00%
Bid116
Ask119.55
volume0
Intrest20
Last Price0.35Apr 09, 2025
Change
00%
Bid-
Ask1.13
volume0
Intrest1
Strike
395
395
Last Price122.85Apr 09, 2025
Change
00%
Bid121
Ask124.55
volume0
Intrest4
Last Price0.21Feb 24, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest6
Strike
400
400
Last Price110.25Apr 08, 2025
Change
00%
Bid126
Ask129.55
volume0
Intrest8
Last Price-
Change
-
Bid-
Ask1.42
volume0
Intrest0
Strike
405
405
Last Price134Apr 17, 2025
Change
00%
Bid131
Ask134.55
volume0
Intrest9
Last Price0.17Feb 27, 2025
Change
00%
Bid-
Ask1.41
volume0
Intrest5
Strike
410
410
Last Price120.2Apr 08, 2025
Change
00%
Bid136
Ask139.55
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask1.12
volume0
Intrest0
Strike
415
415
Last Price144.2May 16, 2025
Change
11.538.69%
Bid141
Ask144.55
volume1
Intrest1
© 2025 Benzinga | All Rights Reserved