$272.11
2.680.99%
近くで: -
$272.11
00.00%
時間外: 6:23 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 Price159.9Jan 16, 2025
Change
00%
Bid161
Ask164.15
volume0
Intrest3
Strike
110
110
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest283
Last Price175.3Feb 14, 2024
Change
00%
Bid154.6
Ask158.4
volume0
Intrest0
Strike
115
115
Last Price0.08Jan 14, 2025
Change
00%
Bid-
Ask1.19
volume0
Intrest222
Last Price169.82Feb 14, 2024
Change
00%
Bid150.1
Ask154.25
volume0
Intrest0
Strike
120
120
Last Price0.21Aug 06, 2024
Change
00%
Bid-
Ask1.19
volume0
Intrest52
Last Price146.99Jan 15, 2025
Change
00%
Bid146.3
Ask148.25
volume0
Intrest5
Strike
125
125
Last Price0.01Dec 30, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest162
Last Price142.01Jan 15, 2025
Change
00%
Bid140.9
Ask143.4
volume0
Intrest2
Strike
130
130
Last Price0.42May 21, 2024
Change
00%
Bid-
Ask1.19
volume0
Intrest451
Last Price137.32Nov 26, 2024
Change
00%
Bid135.9
Ask138.4
volume0
Intrest3
Strike
135
135
Last Price0.07Oct 14, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest320
Last Price128Apr 12, 2024
Change
00%
Bid129.85
Ask133.4
volume0
Intrest0
Strike
140
140
Last Price0.24Nov 29, 2024
Change
00%
Bid-
Ask2.33
volume0
Intrest58
Last Price139.42Nov 29, 2024
Change
00%
Bid125.95
Ask128.35
volume0
Intrest2
Strike
145
145
Last Price0.24Nov 29, 2024
Change
00%
Bid-
Ask2.5
volume0
Intrest525
Last Price122.1Jan 17, 2025
Change
7.636.67%
Bid121.1
Ask123.35
volume1
Intrest4
Strike
150
150
Last Price0.01Dec 10, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest682
Last Price127.55Nov 15, 2024
Change
00%
Bid116.2
Ask118.25
volume0
Intrest0
Strike
155
155
Last Price0.12Nov 29, 2024
Change
00%
Bid-
Ask0.99
volume0
Intrest230
Last Price117.1Dec 09, 2024
Change
00%
Bid111
Ask113.4
volume0
Intrest12
Strike
160
160
Last Price0.23Nov 29, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest131
Last Price105.09Jan 15, 2025
Change
00%
Bid105.8
Ask108.4
volume0
Intrest3
Strike
165
165
Last Price0.14Nov 29, 2024
Change
00%
Bid-
Ask0.12
volume0
Intrest280
Last Price100.22Jan 17, 2025
Change
0.110.11%
Bid101
Ask103.25
volume2
Intrest5
Strike
170
170
Last Price0.01Jan 02, 2025
Change
00%
Bid-
Ask1.99
volume0
Intrest266
Last Price97.06Jan 17, 2025
Change
3.764.03%
Bid95.95
Ask98.35
volume1
Intrest5
Strike
175
175
Last Price0.24Nov 29, 2024
Change
00%
Bid-
Ask2.33
volume0
Intrest215
Last Price92.17Jan 17, 2025
Change
10.6213.02%
Bid91.3
Ask94.15
volume1
Intrest3
Strike
180
180
Last Price0.36Jan 17, 2025
Change
0.353500%
Bid-
Ask0.04
volume3
Intrest461
Last Price88.94Dec 11, 2024
Change
00%
Bid85.95
Ask88.4
volume0
Intrest3
Strike
185
185
Last Price0.27Nov 29, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest228
Last Price75.85Jan 14, 2025
Change
00%
Bid81.05
Ask83.35
volume0
Intrest4
Strike
190
190
Last Price0.44Jan 17, 2025
Change
0.434300%
Bid-
Ask2.33
volume3
Intrest2670
Last Price70.87Jan 14, 2025
Change
00%
Bid75.9
Ask78.4
volume0
Intrest1
Strike
195
195
Last Price0.05Jan 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest521
Last Price61.98Jan 07, 2025
Change
00%
Bid71.45
Ask73.8
volume0
Intrest448
Strike
200
200
Last Price0.58Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2877
Last Price80.03Nov 29, 2024
Change
00%
Bid65.85
Ask68.35
volume0
Intrest4
Strike
205
205
Last Price0.36Nov 29, 2024
Change
00%
Bid-
Ask2.33
volume0
Intrest2
Last Price62.35Dec 16, 2024
Change
00%
Bid61.15
Ask63.4
volume0
Intrest79
Strike
210
210
Last Price0.4Nov 29, 2024
Change
00%
Bid-
Ask2.5
volume0
Intrest449
Last Price70.12Nov 29, 2024
Change
00%
Bid55.85
Ask58.4
volume0
Intrest2
Strike
215
215
Last Price0.3Dec 19, 2024
Change
00%
Bid-
Ask2.5
volume0
Intrest70
Last Price51.42Jan 17, 2025
Change
2.074.19%
Bid51.2
Ask53.3
volume2
Intrest227
Strike
220
220
Last Price0.02Jan 15, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest1414
Last Price-
Change
-
Bid48.35
Ask50.85
volume0
Intrest0
Strike
222.5
222.5
Last Price-
Change
-
Bid-
Ask1.39
volume0
Intrest0
Last Price47.01Jan 17, 2025
Change
45.4949.18%
Bid45.95
Ask48.35
volume1
Intrest12
Strike
225
225
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest184
Last Price44.62Jan 17, 2025
Change
-
Bid43.35
Ask45.9
volume1
Intrest0
Strike
227.5
227.5
Last Price-
Change
-
Bid-
Ask1.39
volume0
Intrest0
Last Price42.31Jan 17, 2025
Change
4.6112.23%
Bid41.25
Ask43.25
volume2
Intrest728
Strike
230
230
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest980
Last Price-
Change
-
Bid38.5
Ask40.9
volume0
Intrest0
Strike
232.5
232.5
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask1.19
volume0
Intrest5
Last Price36.79Jan 17, 2025
Change
1.524.31%
Bid35.8
Ask38.4
volume1
Intrest42
Strike
235
235
Last Price0.08Jan 17, 2025
Change
0.0360%
Bid-
Ask0.28
volume1
Intrest808
Last Price34.4Jan 17, 2025
Change
-
Bid33.4
Ask35.9
volume1
Intrest0
Strike
237.5
237.5
Last Price-
Change
-
Bid-
Ask1.39
volume0
Intrest0
Last Price32.55Jan 17, 2025
Change
3.7513.02%
Bid31.5
Ask33.25
volume8
Intrest599
Strike
240
240
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume3
Intrest1400
Last Price29.49Jan 17, 2025
Change
8.0937.8%
Bid27.85
Ask31.3
volume2
Intrest1
Strike
242.5
242.5
Last Price0.13Jan 14, 2025
Change
00%
Bid-
Ask1.39
volume0
Intrest4
Last Price19.98Dec 24, 2024
Change
00%
Bid25.55
Ask28.75
volume0
Intrest11
Strike
245
245
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume4
Intrest442
Last Price-
Change
-
Bid23.8
Ask25.8
volume0
Intrest0
Strike
247.5
247.5
Last Price0.05Jan 15, 2025
Change
00%
Bid-
Ask0.83
volume0
Intrest117
Last Price23.4Jan 17, 2025
Change
4.2322.07%
Bid21.1
Ask23.5
volume10
Intrest383
Strike
250
250
Last Price0.03Jan 17, 2025
Change
0.1280%
Bid-
Ask0.05
volume13
Intrest2339
Last Price-
Change
-
Bid18.75
Ask20.7
volume0
Intrest0
Strike
252.5
252.5
Last Price0.04Jan 17, 2025
Change
0.0342.86%
Bid-
Ask0.44
volume1
Intrest152
Last Price17.2Jan 17, 2025
Change
2.214.67%
Bid15.75
Ask18.5
volume17
Intrest133
Strike
255
255
Last Price0.03Jan 17, 2025
Change
0.0350%
Bid-
Ask0.24
volume7
Intrest662
Last Price14.82Jan 17, 2025
Change
2.0516.05%
Bid13.95
Ask16.2
volume1
Intrest41
Strike
257.5
257.5
Last Price0.04Jan 17, 2025
Change
0.0233.33%
Bid-
Ask0.01
volume3
Intrest64
Last Price14Jan 17, 2025
Change
4.141.41%
Bid11.3
Ask13.3
volume74
Intrest275
Strike
260
260
Last Price0.01Jan 17, 2025
Change
0.190.91%
Bid-
Ask0.02
volume28
Intrest3001
Last Price11.7Jan 17, 2025
Change
574.63%
Bid8.6
Ask11.05
volume36
Intrest297
Strike
262.5
262.5
Last Price0.02Jan 17, 2025
Change
0.0571.43%
Bid-
Ask0.05
volume15
Intrest834
Last Price7.33Jan 17, 2025
Change
2.8362.89%
Bid5.9
Ask8.45
volume42
Intrest1117
Strike
265
265
Last Price0.02Jan 17, 2025
Change
0.1990.48%
Bid-
Ask0.25
volume53
Intrest1242
Last Price4.57Jan 17, 2025
Change
2.31102.21%
Bid4.15
Ask5.8
volume68
Intrest264
Strike
267.5
267.5
Last Price0.05Jan 17, 2025
Change
0.7893.98%
Bid-
Ask0.48
volume14
Intrest31
Last Price2.02Jan 17, 2025
Change
1.01100%
Bid1.73
Ask3.3
volume730
Intrest1391
Strike
270
270
Last Price0.03Jan 17, 2025
Change
1.9198.45%
Bid-
Ask0.25
volume286
Intrest2561
Last Price0.79Jan 17, 2025
Change
0.47146.88%
Bid0.15
Ask0.79
volume3059
Intrest2339
Strike
272.5
272.5
Last Price1.66Jan 17, 2025
Change
2.3158.19%
Bid0.1
Ask2.57
volume11
Intrest23
Last Price0.01Jan 17, 2025
Change
0.1493.33%
Bid-
Ask0.03
volume236
Intrest3045
Strike
275
275
Last Price2.04Jan 17, 2025
Change
4.3568.08%
Bid0.59
Ask3.5
volume24
Intrest837
Last Price0.05Jan 17, 2025
Change
0.0337.5%
Bid-
Ask0.75
volume8
Intrest115
Strike
277.5
277.5
Last Price4.1Jan 17, 2025
Change
3.546.05%
Bid3.85
Ask6.3
volume1
Intrest0
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume139
Intrest3145
Strike
280
280
Last Price10.1Jan 16, 2025
Change
00%
Bid6.7
Ask9.35
volume0
Intrest368
Last Price0.01Jan 17, 2025
Change
0.0888.89%
Bid-
Ask0.4
volume2
Intrest34
Strike
282.5
282.5
Last Price21.45Jan 10, 2025
Change
00%
Bid8.6
Ask11.9
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest1457
Strike
285
285
Last Price15.8Jan 16, 2025
Change
00%
Bid11
Ask14.55
volume0
Intrest94
Last Price0.04Jan 14, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest6
Strike
287.5
287.5
Last Price-
Change
-
Bid13.4
Ask17.1
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
0.1392.86%
Bid-
Ask0.01
volume6
Intrest2013
Strike
290
290
Last Price20.7Jan 16, 2025
Change
00%
Bid16.65
Ask20.5
volume0
Intrest209
Last Price-
Change
-
Bid-
Ask1.19
volume0
Intrest0
Strike
292.5
292.5
Last Price-
Change
-
Bid18.4
Ask22.2
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.09
volume1
Intrest2066
Strike
295
295
Last Price26.35Jan 16, 2025
Change
00%
Bid20.9
Ask24.7
volume0
Intrest40
Last Price-
Change
-
Bid-
Ask1.39
volume0
Intrest0
Strike
297.5
297.5
Last Price-
Change
-
Bid23.25
Ask27.2
volume0
Intrest0
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1861
Strike
300
300
Last Price31.15Jan 16, 2025
Change
00%
Bid25.8
Ask29.7
volume0
Intrest23
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
302.5
302.5
Last Price-
Change
-
Bid28.25
Ask32.2
volume0
Intrest0
Last Price0.05Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest312
Strike
305
305
Last Price35.85Jan 16, 2025
Change
00%
Bid31.6
Ask34.2
volume0
Intrest92
Last Price0.03Jan 17, 2025
Change
0.02200%
Bid-
Ask0.06
volume1
Intrest1484
Strike
310
310
Last Price41.15Jan 16, 2025
Change
00%
Bid36.6
Ask39.2
volume0
Intrest340
Last Price0.05Jan 17, 2025
Change
0.04400%
Bid-
Ask0.29
volume1
Intrest732
Strike
315
315
Last Price45.95Jan 16, 2025
Change
00%
Bid41.6
Ask44.2
volume0
Intrest19
Last Price0.04Jan 17, 2025
Change
0.0120%
Bid-
Ask0.02
volume7
Intrest4165
Strike
320
320
Last Price52.05Jan 16, 2025
Change
00%
Bid45.5
Ask49.2
volume0
Intrest15
Last Price0.04Jan 15, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest861
Strike
325
325
Last Price61.65Jan 08, 2025
Change
00%
Bid50.6
Ask54.2
volume0
Intrest1
Last Price0.02Jan 17, 2025
Change
0.290.91%
Bid-
Ask0.05
volume235
Intrest3545
Strike
330
330
Last Price68.2Jan 08, 2025
Change
00%
Bid55.5
Ask59.2
volume0
Intrest2
Last Price0.11Jan 15, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest804
Strike
335
335
Last Price71.75Dec 27, 2024
Change
00%
Bid60.5
Ask64.2
volume0
Intrest0
Last Price0.03Jan 17, 2025
Change
0.0125%
Bid-
Ask0.4
volume3
Intrest1230
Strike
340
340
Last Price78.7Dec 27, 2024
Change
00%
Bid65.5
Ask69.2
volume0
Intrest0
Last Price0.04Jan 14, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1039
Strike
345
345
Last Price71.29Dec 12, 2024
Change
00%
Bid70.5
Ask74.2
volume0
Intrest0
Last Price0.05Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1981
Strike
350
350
Last Price90.45Dec 30, 2024
Change
00%
Bid75.5
Ask79.2
volume0
Intrest0
Last Price0.06Dec 30, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest428
Strike
355
355
Last Price82.3Nov 26, 2024
Change
00%
Bid80.5
Ask84.2
volume0
Intrest0
Last Price0.11Jan 17, 2025
Change
0.0337.5%
Bid-
Ask0.6
volume4
Intrest1142
Strike
360
360
Last Price85Nov 26, 2024
Change
00%
Bid85.55
Ask89.8
volume0
Intrest0
Last Price0.1Dec 23, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest223
Strike
365
365
Last Price93.49Jan 17, 2025
Change
8.558.38%
Bid90.55
Ask94.8
volume2
Intrest2
Last Price0.06Jan 17, 2025
Change
0.0440%
Bid-
Ask0.3
volume10
Intrest3066
Strike
370
370
Last Price107.05Jan 08, 2025
Change
00%
Bid95.5
Ask99.2
volume0
Intrest0
Last Price0.03Jan 13, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest905
Strike
375
375
Last Price97.25Nov 26, 2024
Change
00%
Bid100.5
Ask104.2
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1939
Strike
380
380
Last Price102.27Nov 26, 2024
Change
00%
Bid105.9
Ask109.2
volume0
Intrest0
Last Price0.01Jan 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1109
Strike
385
385
Last Price72.9Oct 29, 2024
Change
00%
Bid110.5
Ask114.2
volume0
Intrest0
Last Price0.09Jan 14, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest446
Strike
390
390
Last Price67.15Oct 14, 2024
Change
00%
Bid115.5
Ask119.2
volume0
Intrest0
Last Price1.29Dec 11, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest353
Strike
395
395
Last Price81.1Oct 24, 2024
Change
00%
Bid120.5
Ask124.2
volume0
Intrest0
Last Price0.18Jan 10, 2025
Change
00%
Bid-
Ask0.99
volume0
Intrest1498
Strike
400
400
Last Price82.1Nov 01, 2024
Change
00%
Bid125.55
Ask129.8
volume0
Intrest0
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest93
Strike
405
405
Last Price126Nov 18, 2024
Change
00%
Bid130.5
Ask134.2
volume0
Intrest0
Last Price0.24Dec 18, 2024
Change
00%
Bid-
Ask2.33
volume0
Intrest246
Strike
410
410
Last Price131.02Nov 18, 2024
Change
00%
Bid135.5
Ask139.2
volume0
Intrest0
Last Price0.05Nov 26, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest4
Strike
415
415
Last Price-
Change
-
Bid140.95
Ask144.2
volume0
Intrest0
Last Price0.02Dec 26, 2024
Change
00%
Bid-
Ask1.39
volume0
Intrest348
Strike
420
420
Last Price-
Change
-
Bid145.5
Ask149.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
425
425
Last Price-
Change
-
Bid150.5
Ask154.2
volume0
Intrest0
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest1398
Strike
430
430
Last Price105.2Jul 11, 2024
Change
00%
Bid155.5
Ask159.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
435
435
Last Price-
Change
-
Bid160.5
Ask164.2
volume0
Intrest0
Last Price0.05Jan 10, 2025
Change
00%
Bid-
Ask2.33
volume0
Intrest322
Strike
440
440
Last Price-
Change
-
Bid165.5
Ask169.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
445
445
Last Price-
Change
-
Bid170.5
Ask174.2
volume0
Intrest0
Last Price0.04Dec 26, 2024
Change
00%
Bid-
Ask1.19
volume0
Intrest108
Strike
450
450
Last Price161.53Feb 15, 2024
Change
00%
Bid175.5
Ask179.2
volume0
Intrest0
Last Price0.01Jan 08, 2025
Change
00%
Bid-
Ask0.99
volume0
Intrest108
Strike
460
460
Last Price171.55Feb 15, 2024
Change
00%
Bid185.5
Ask189.2
volume0
Intrest0
Last Price0.81Jun 25, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest214
Strike
470
470
Last Price203.37Apr 12, 2024
Change
00%
Bid195.5
Ask199.2
volume0
Intrest0
Last Price0.25Dec 02, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest31
Strike
480
480
Last Price-
Change
-
Bid205.9
Ask209.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid215.5
Ask219.2
volume0
Intrest0
Last Price0.19Aug 22, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest2
Strike
500
500
Last Price-
Change
-
Bid225.9
Ask229.2
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved