$290.90
10.34%
プレマーケット: 6:03 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 Price107.2Nov 19, 2024
Change
00%
Bid117.55
Ask122.5
volume0
Intrest2
Strike
170
170
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid107.55
Ask112.5
volume0
Intrest0
Strike
180
180
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest2
Last Price-
Change
-
Bid97.5
Ask102.45
volume0
Intrest0
Strike
190
190
Last Price0.27Oct 28, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid92.55
Ask97.5
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid88.15
Ask92.4
volume0
Intrest0
Strike
200
200
Last Price0.1Nov 15, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest18
Last Price-
Change
-
Bid83
Ask87.05
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid78.2
Ask82.05
volume0
Intrest0
Strike
210
210
Last Price1Nov 15, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Last Price-
Change
-
Bid75.55
Ask79.55
volume0
Intrest0
Strike
212.5
212.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid73.2
Ask77
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask1.84
volume0
Intrest0
Last Price-
Change
-
Bid70.7
Ask74.55
volume0
Intrest0
Strike
217.5
217.5
Last Price0.1Nov 20, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest16
Last Price-
Change
-
Bid68.1
Ask72.05
volume0
Intrest0
Strike
220
220
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest279
Last Price-
Change
-
Bid65.7
Ask69.55
volume0
Intrest0
Strike
222.5
222.5
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest100
Last Price-
Change
-
Bid63.05
Ask67
volume0
Intrest0
Strike
225
225
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest76
Last Price-
Change
-
Bid60.7
Ask64.55
volume0
Intrest0
Strike
227.5
227.5
Last Price0.43Nov 15, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest10
Last Price-
Change
-
Bid58.25
Ask62.05
volume0
Intrest0
Strike
230
230
Last Price0.15Nov 15, 2024
Change
00%
Bid-
Ask1.39
volume0
Intrest39
Last Price-
Change
-
Bid55.7
Ask59.55
volume0
Intrest0
Strike
232.5
232.5
Last Price0.19Nov 18, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest6
Last Price-
Change
-
Bid53.2
Ask57.05
volume0
Intrest0
Strike
235
235
Last Price0.07Nov 18, 2024
Change
00%
Bid-
Ask2.14
volume0
Intrest81
Last Price-
Change
-
Bid51.3
Ask54.1
volume0
Intrest0
Strike
237.5
237.5
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest194
Last Price-
Change
-
Bid48.2
Ask52.05
volume0
Intrest0
Strike
240
240
Last Price0.07Nov 21, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest32
Last Price-
Change
-
Bid45.7
Ask49.55
volume0
Intrest0
Strike
242.5
242.5
Last Price0.2Nov 20, 2024
Change
00%
Bid-
Ask1.78
volume0
Intrest90
Last Price33.9Nov 18, 2024
Change
00%
Bid43.85
Ask46.65
volume0
Intrest102
Strike
245
245
Last Price0.1Nov 21, 2024
Change
00%
Bid-
Ask1.82
volume0
Intrest14
Last Price-
Change
-
Bid41.35
Ask44.15
volume0
Intrest0
Strike
247.5
247.5
Last Price0.13Nov 21, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest103
Last Price30Nov 20, 2024
Change
00%
Bid38.05
Ask42.15
volume0
Intrest2
Strike
250
250
Last Price0.05Nov 21, 2024
Change
00%
Bid0.03
Ask0.15
volume0
Intrest648
Last Price28.15Nov 19, 2024
Change
00%
Bid36.35
Ask39.2
volume0
Intrest0
Strike
252.5
252.5
Last Price0.05Nov 21, 2024
Change
00%
Bid-
Ask0.43
volume0
Intrest212
Last Price-
Change
-
Bid33.05
Ask37.1
volume0
Intrest0
Strike
255
255
Last Price0.09Nov 21, 2024
Change
00%
Bid0.01
Ask0.08
volume0
Intrest204
Last Price-
Change
-
Bid30.6
Ask34.65
volume0
Intrest0
Strike
257.5
257.5
Last Price0.25Nov 21, 2024
Change
00%
Bid0.01
Ask2.19
volume0
Intrest23
Last Price19.2Nov 18, 2024
Change
00%
Bid28.95
Ask31.7
volume0
Intrest4
Strike
260
260
Last Price0.15Nov 21, 2024
Change
00%
Bid0.01
Ask0.8
volume0
Intrest140
Last Price-
Change
-
Bid25.65
Ask29.8
volume0
Intrest0
Strike
262.5
262.5
Last Price0.22Nov 21, 2024
Change
00%
Bid0.1
Ask1.13
volume0
Intrest69
Last Price20.5Nov 20, 2024
Change
00%
Bid23.95
Ask26.8
volume0
Intrest14
Strike
265
265
Last Price0.22Nov 21, 2024
Change
00%
Bid0.04
Ask1.2
volume0
Intrest733
Last Price-
Change
-
Bid21.5
Ask24.35
volume0
Intrest0
Strike
267.5
267.5
Last Price0.3Nov 21, 2024
Change
00%
Bid0.14
Ask0.5
volume0
Intrest413
Last Price15.14Nov 20, 2024
Change
00%
Bid18.05
Ask22.25
volume0
Intrest14
Strike
270
270
Last Price0.28Nov 21, 2024
Change
00%
Bid0.25
Ask0.61
volume0
Intrest517
Last Price9.3Nov 19, 2024
Change
00%
Bid16.75
Ask19.9
volume0
Intrest3
Strike
272.5
272.5
Last Price1.51Nov 20, 2024
Change
00%
Bid0.12
Ask1.48
volume0
Intrest161
Last Price14Nov 20, 2024
Change
00%
Bid13.5
Ask17
volume0
Intrest45
Strike
275
275
Last Price0.5Nov 21, 2024
Change
00%
Bid0.18
Ask1.49
volume0
Intrest250
Last Price9.5Nov 20, 2024
Change
00%
Bid12.15
Ask15.1
volume0
Intrest112
Strike
277.5
277.5
Last Price0.61Nov 21, 2024
Change
00%
Bid0.43
Ask1.57
volume0
Intrest32
Last Price11.3Nov 21, 2024
Change
00%
Bid9.6
Ask12.35
volume0
Intrest320
Strike
280
280
Last Price0.81Nov 21, 2024
Change
00%
Bid0.56
Ask1.08
volume0
Intrest1214
Last Price8.7Nov 21, 2024
Change
00%
Bid7.9
Ask10.2
volume0
Intrest159
Strike
282.5
282.5
Last Price1.26Nov 21, 2024
Change
00%
Bid0.77
Ask2.66
volume0
Intrest124
Last Price7.1Nov 21, 2024
Change
00%
Bid5.7
Ask7.8
volume0
Intrest241
Strike
285
285
Last Price1.44Nov 21, 2024
Change
00%
Bid1.44
Ask2
volume0
Intrest771
Last Price4.2Nov 21, 2024
Change
00%
Bid4
Ask6.1
volume0
Intrest49
Strike
287.5
287.5
Last Price2.46Nov 21, 2024
Change
00%
Bid0.84
Ask3
volume0
Intrest106
Last Price3.37Nov 21, 2024
Change
00%
Bid1.84
Ask3.9
volume0
Intrest392
Strike
290
290
Last Price3.3Nov 21, 2024
Change
00%
Bid1.85
Ask5.5
volume0
Intrest127
Last Price2.48Nov 21, 2024
Change
00%
Bid1.82
Ask2.97
volume0
Intrest698
Strike
292.5
292.5
Last Price4.7Nov 21, 2024
Change
00%
Bid4.05
Ask6.65
volume0
Intrest33
Last Price1.37Nov 21, 2024
Change
00%
Bid1.17
Ask1.91
volume0
Intrest226
Strike
295
295
Last Price6.5Nov 21, 2024
Change
00%
Bid5.7
Ask7.7
volume0
Intrest135
Last Price1.19Nov 21, 2024
Change
00%
Bid0.01
Ask2.79
volume0
Intrest1292
Strike
297.5
297.5
Last Price18.15Nov 19, 2024
Change
00%
Bid7.55
Ask10.7
volume0
Intrest98
Last Price0.9Nov 21, 2024
Change
00%
Bid0.72
Ask1
volume0
Intrest4132
Strike
300
300
Last Price10.5Nov 21, 2024
Change
00%
Bid9.2
Ask12
volume0
Intrest323
Last Price0.66Nov 21, 2024
Change
00%
Bid0.33
Ask1.67
volume0
Intrest82
Strike
302.5
302.5
Last Price12.95Nov 21, 2024
Change
00%
Bid11.65
Ask14.25
volume0
Intrest25
Last Price0.58Nov 21, 2024
Change
00%
Bid0.23
Ask1.14
volume0
Intrest384
Strike
305
305
Last Price20.07Nov 20, 2024
Change
00%
Bid13.5
Ask16.65
volume0
Intrest65
Last Price0.94Nov 21, 2024
Change
00%
Bid0.17
Ask1.79
volume0
Intrest86
Strike
307.5
307.5
Last Price32Nov 19, 2024
Change
00%
Bid16.65
Ask20
volume0
Intrest32
Last Price0.3Nov 21, 2024
Change
00%
Bid0.16
Ask1.03
volume0
Intrest436
Strike
310
310
Last Price25Nov 21, 2024
Change
00%
Bid18.75
Ask21.6
volume0
Intrest265
Last Price0.15Nov 21, 2024
Change
00%
Bid0.11
Ask0.55
volume0
Intrest145
Strike
312.5
312.5
Last Price22.75Nov 21, 2024
Change
00%
Bid21.2
Ask24
volume0
Intrest17
Last Price0.32Nov 21, 2024
Change
00%
Bid0.09
Ask2.41
volume0
Intrest183
Strike
315
315
Last Price24.6Nov 21, 2024
Change
00%
Bid23.7
Ask26.4
volume0
Intrest30
Last Price0.47Nov 20, 2024
Change
00%
Bid0.09
Ask2.03
volume0
Intrest97
Strike
317.5
317.5
Last Price41.16Nov 18, 2024
Change
00%
Bid26.25
Ask28.8
volume0
Intrest99
Last Price0.16Nov 21, 2024
Change
00%
Bid0.1
Ask1
volume0
Intrest334
Strike
320
320
Last Price33.68Nov 21, 2024
Change
00%
Bid27.85
Ask32.1
volume0
Intrest96
Last Price0.35Nov 18, 2024
Change
00%
Bid0.06
Ask0.85
volume0
Intrest41
Strike
322.5
322.5
Last Price43.5Nov 18, 2024
Change
00%
Bid30.7
Ask34.5
volume0
Intrest13
Last Price0.2Nov 21, 2024
Change
00%
Bid0.04
Ask0.44
volume0
Intrest870
Strike
325
325
Last Price49Nov 19, 2024
Change
00%
Bid32.5
Ask37.45
volume0
Intrest14
Last Price0.19Nov 19, 2024
Change
00%
Bid0.03
Ask2.22
volume0
Intrest130
Strike
327.5
327.5
Last Price13.95Nov 12, 2024
Change
00%
Bid35
Ask39.95
volume0
Intrest2
Last Price0.11Nov 21, 2024
Change
00%
Bid0.03
Ask0.15
volume0
Intrest120
Strike
330
330
Last Price18.25Nov 01, 2024
Change
00%
Bid38
Ask42
volume0
Intrest0
Last Price0.14Nov 19, 2024
Change
00%
Bid0.02
Ask2.18
volume0
Intrest75
Strike
332.5
332.5
Last Price54Nov 15, 2024
Change
00%
Bid40.2
Ask45
volume0
Intrest0
Last Price0.22Nov 21, 2024
Change
00%
Bid-
Ask2.16
volume0
Intrest120
Strike
335
335
Last Price34.05Nov 13, 2024
Change
00%
Bid43
Ask47
volume0
Intrest0
Last Price0.05Nov 19, 2024
Change
00%
Bid0.01
Ask2.18
volume0
Intrest45
Strike
337.5
337.5
Last Price-
Change
-
Bid45.5
Ask49.5
volume0
Intrest0
Last Price0.3Nov 19, 2024
Change
00%
Bid-
Ask2.17
volume0
Intrest370
Strike
340
340
Last Price-
Change
-
Bid48
Ask52
volume0
Intrest0
Last Price0.21Nov 18, 2024
Change
00%
Bid-
Ask2.17
volume0
Intrest4
Strike
342.5
342.5
Last Price-
Change
-
Bid50.55
Ask54.5
volume0
Intrest0
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask2.16
volume0
Intrest113
Strike
345
345
Last Price-
Change
-
Bid53
Ask56.85
volume0
Intrest0
Last Price0.09Nov 19, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest10
Strike
347.5
347.5
Last Price-
Change
-
Bid55.5
Ask59.35
volume0
Intrest0
Last Price0.01Nov 21, 2024
Change
00%
Bid0.01
Ask0.05
volume0
Intrest737
Strike
350
350
Last Price-
Change
-
Bid58
Ask61.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.14
volume0
Intrest0
Strike
352.5
352.5
Last Price-
Change
-
Bid60.5
Ask64.35
volume0
Intrest0
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest99
Strike
355
355
Last Price-
Change
-
Bid63
Ask66.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.14
volume0
Intrest0
Strike
357.5
357.5
Last Price-
Change
-
Bid65.5
Ask69.35
volume0
Intrest0
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest9
Strike
360
360
Last Price-
Change
-
Bid68
Ask71.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
362.5
362.5
Last Price-
Change
-
Bid70.55
Ask74.35
volume0
Intrest0
Last Price0.26Nov 12, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest338
Strike
365
365
Last Price-
Change
-
Bid73
Ask76.85
volume0
Intrest0
Last Price0.55Nov 11, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest3
Strike
367.5
367.5
Last Price-
Change
-
Bid75.5
Ask79.35
volume0
Intrest0
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest710
Strike
370
370
Last Price-
Change
-
Bid78
Ask81.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.97
volume0
Intrest0
Strike
372.5
372.5
Last Price-
Change
-
Bid80.55
Ask84.35
volume0
Intrest0
Last Price0.18Nov 20, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest27
Strike
375
375
Last Price-
Change
-
Bid83.05
Ask86.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
377.5
377.5
Last Price-
Change
-
Bid85.5
Ask89.4
volume0
Intrest0
Last Price0.03Nov 18, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest107
Strike
380
380
Last Price-
Change
-
Bid88
Ask91.85
volume0
Intrest0
Last Price0.35Nov 11, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest24
Strike
382.5
382.5
Last Price-
Change
-
Bid90.5
Ask94.35
volume0
Intrest0
Last Price0.65Oct 21, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Strike
385
385
Last Price-
Change
-
Bid93
Ask96.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
387.5
387.5
Last Price-
Change
-
Bid95.5
Ask99.35
volume0
Intrest0
Last Price1.14Oct 30, 2024
Change
00%
Bid-
Ask1.14
volume0
Intrest90
Strike
390
390
Last Price76.55Oct 30, 2024
Change
00%
Bid98
Ask101.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
392.5
392.5
Last Price-
Change
-
Bid100.55
Ask104.35
volume0
Intrest0
Last Price0.57Oct 07, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest2
Strike
395
395
Last Price81.4Oct 30, 2024
Change
00%
Bid103.1
Ask106.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
397.5
397.5
Last Price-
Change
-
Bid105.55
Ask109.35
volume0
Intrest0
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest316
Strike
400
400
Last Price-
Change
-
Bid108.1
Ask111.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
402.5
402.5
Last Price-
Change
-
Bid110.6
Ask114.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.02
volume0
Intrest0
Strike
405
405
Last Price-
Change
-
Bid113
Ask116.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
407.5
407.5
Last Price-
Change
-
Bid115.5
Ask119.35
volume0
Intrest0
Last Price0.2Nov 12, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Strike
410
410
Last Price-
Change
-
Bid118
Ask121.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
412.5
412.5
Last Price-
Change
-
Bid120.5
Ask124.35
volume0
Intrest0
Last Price0.05Nov 15, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest49
Strike
415
415
Last Price-
Change
-
Bid123
Ask126.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
417.5
417.5
Last Price-
Change
-
Bid125.55
Ask129.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid128
Ask131.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
422.5
422.5
Last Price-
Change
-
Bid130.6
Ask134.35
volume0
Intrest0
Last Price0.05Nov 15, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Strike
425
425
Last Price-
Change
-
Bid133.1
Ask136.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
427.5
427.5
Last Price-
Change
-
Bid135.55
Ask139.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid138
Ask141.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
440
440
Last Price-
Change
-
Bid148
Ask151.85
volume0
Intrest0
Last Price0.05Nov 15, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest70
Strike
450
450
Last Price-
Change
-
Bid158
Ask161.85
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved