$306.41
-5.14-1.65%
Après les heures de négociation: 4:00 PM EDT
Comments
Loading...
Amgen (NASDAQ:AMGN) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Amgen à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Amgen..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid136.15
Ask139.65
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid131.3
Ask134.7
volume0
Intrest0
Strike
175
175
Last Price0.03Mar 24, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest2
Last Price-
Change
-
Bid126
Ask129.75
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid121.75
Ask124.6
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid116.65
Ask119.7
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid111.25
Ask114.6
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid106.3
Ask109.7
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid101.25
Ask104.7
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid96.25
Ask99.75
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid91.5
Ask94.75
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid86.3
Ask89.55
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid81.25
Ask84.6
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid76.1
Ask79.55
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid-
Ask2.14
volume0
Intrest0
Last Price-
Change
-
Bid71.95
Ask74.65
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid-
Ask2.14
volume0
Intrest0
Last Price-
Change
-
Bid66.25
Ask69.85
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid61.6
Ask64.6
volume0
Intrest0
Strike
245
245
Last Price0.62Feb 26, 2025
Change
00%
Bid-
Ask2.16
volume0
Intrest2
Last Price-
Change
-
Bid56.1
Ask59.8
volume0
Intrest0
Strike
250
250
Last Price0.06Mar 27, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest89
Last Price-
Change
-
Bid51.25
Ask54.35
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid-
Ask2.18
volume0
Intrest0
Last Price-
Change
-
Bid46.6
Ask49.6
volume0
Intrest0
Strike
260
260
Last Price0.04Apr 01, 2025
Change
0.02100%
Bid-
Ask0.23
volume1
Intrest72
Last Price-
Change
-
Bid44.25
Ask47.05
volume0
Intrest0
Strike
262.5
262.5
Last Price0.02Apr 01, 2025
Change
0.0250%
Bid-
Ask2.2
volume2
Intrest31
Last Price-
Change
-
Bid41.3
Ask44.2
volume0
Intrest0
Strike
265
265
Last Price0.1Mar 31, 2025
Change
00%
Bid0.01
Ask0.08
volume0
Intrest16
Last Price-
Change
-
Bid39.2
Ask41.7
volume0
Intrest0
Strike
267.5
267.5
Last Price0.12Mar 31, 2025
Change
00%
Bid0.01
Ask0.22
volume0
Intrest1
Last Price-
Change
-
Bid36.3
Ask39.5
volume0
Intrest0
Strike
270
270
Last Price0.1Apr 01, 2025
Change
-
Bid-
Ask0.3
volume3
Intrest0
Last Price-
Change
-
Bid34.35
Ask36.95
volume0
Intrest0
Strike
272.5
272.5
Last Price0.04Apr 01, 2025
Change
0.0120%
Bid0.04
Ask2.25
volume39
Intrest25
Last Price31.86Mar 28, 2025
Change
00%
Bid31.75
Ask34.2
volume0
Intrest2
Strike
275
275
Last Price0.57Mar 31, 2025
Change
00%
Bid-
Ask2.27
volume0
Intrest18
Last Price-
Change
-
Bid29
Ask32
volume0
Intrest0
Strike
277.5
277.5
Last Price0.48Mar 31, 2025
Change
00%
Bid0.05
Ask2.29
volume0
Intrest7
Last Price-
Change
-
Bid26.9
Ask29.3
volume0
Intrest0
Strike
280
280
Last Price0.48Mar 31, 2025
Change
00%
Bid0.06
Ask1.31
volume0
Intrest76
Last Price-
Change
-
Bid24.85
Ask27.05
volume0
Intrest0
Strike
282.5
282.5
Last Price0.21Apr 01, 2025
Change
0.4869.57%
Bid0.09
Ask2.34
volume10
Intrest12
Last Price23.85Apr 01, 2025
Change
1.657.43%
Bid22.4
Ask23.6
volume4
Intrest6
Strike
285
285
Last Price0.08Mar 31, 2025
Change
00%
Bid0.02
Ask1.44
volume0
Intrest64
Last Price-
Change
-
Bid19
Ask21.35
volume0
Intrest0
Strike
287.5
287.5
Last Price0.33Apr 01, 2025
Change
0.025.71%
Bid0.24
Ask0.7
volume5
Intrest56
Last Price30.25Mar 18, 2025
Change
00%
Bid17.5
Ask19
volume0
Intrest5
Strike
290
290
Last Price0.33Mar 31, 2025
Change
00%
Bid0.34
Ask0.45
volume0
Intrest115
Last Price22.66Mar 20, 2025
Change
00%
Bid15.15
Ask16.5
volume0
Intrest1
Strike
292.5
292.5
Last Price0.34Apr 01, 2025
Change
0.012.86%
Bid0.47
Ask0.62
volume1
Intrest130
Last Price12.9Mar 27, 2025
Change
00%
Bid11.75
Ask14.1
volume0
Intrest6
Strike
295
295
Last Price0.68Apr 01, 2025
Change
0.2974.36%
Bid0.69
Ask0.94
volume159
Intrest44
Last Price12Mar 31, 2025
Change
00%
Bid10.5
Ask11.75
volume0
Intrest5
Strike
297.5
297.5
Last Price0.5Mar 31, 2025
Change
00%
Bid0.96
Ask1.17
volume0
Intrest68
Last Price12.45Apr 01, 2025
Change
1.5614.33%
Bid8.15
Ask9.65
volume1
Intrest26
Strike
300
300
Last Price1.45Apr 01, 2025
Change
0.438.1%
Bid1.4
Ask1.53
volume24
Intrest913
Last Price7.4Mar 31, 2025
Change
00%
Bid6.35
Ask8.7
volume0
Intrest7
Strike
302.5
302.5
Last Price1.66Apr 01, 2025
Change
0.1912.93%
Bid1.92
Ask2.15
volume9
Intrest487
Last Price5.85Apr 01, 2025
Change
1.6522%
Bid5.4
Ask5.9
volume65
Intrest116
Strike
305
305
Last Price2.65Apr 01, 2025
Change
1.1779.05%
Bid2.67
Ask3.45
volume35
Intrest96
Last Price4.47Apr 01, 2025
Change
3.1341.18%
Bid3.45
Ask4.55
volume2
Intrest91
Strike
307.5
307.5
Last Price3.39Apr 01, 2025
Change
0.7829.89%
Bid3.65
Ask4.65
volume6
Intrest205
Last Price3.2Apr 01, 2025
Change
2.9547.97%
Bid2.71
Ask3.15
volume25
Intrest221
Strike
310
310
Last Price4.15Apr 01, 2025
Change
0.4411.86%
Bid4.95
Ask6.05
volume12
Intrest99
Last Price2.21Apr 01, 2025
Change
1.8745.83%
Bid1.84
Ask2.15
volume14
Intrest59
Strike
312.5
312.5
Last Price6.05Apr 01, 2025
Change
1.4431.24%
Bid6.45
Ask7.75
volume5
Intrest127
Last Price1.51Apr 01, 2025
Change
1.4949.67%
Bid1.17
Ask1.39
volume347
Intrest473
Strike
315
315
Last Price6.1Apr 01, 2025
Change
0.456.87%
Bid7.25
Ask8.9
volume4
Intrest42
Last Price0.93Apr 01, 2025
Change
1.1254.63%
Bid0.56
Ask0.87
volume30
Intrest181
Strike
317.5
317.5
Last Price8.27Mar 31, 2025
Change
00%
Bid10.15
Ask11.1
volume0
Intrest35
Last Price0.5Apr 01, 2025
Change
0.8763.5%
Bid0.42
Ask0.54
volume130
Intrest733
Strike
320
320
Last Price12.59Apr 01, 2025
Change
1.7616.25%
Bid11.4
Ask13.9
volume4
Intrest56
Last Price0.3Apr 01, 2025
Change
0.5564.71%
Bid0.23
Ask0.52
volume12
Intrest33
Strike
322.5
322.5
Last Price-
Change
-
Bid14.2
Ask16.6
volume0
Intrest0
Last Price0.2Apr 01, 2025
Change
0.2454.55%
Bid0.1
Ask0.26
volume134
Intrest200
Strike
325
325
Last Price13.54Mar 31, 2025
Change
00%
Bid16.7
Ask18.35
volume0
Intrest18
Last Price0.14Apr 01, 2025
Change
0.1653.33%
Bid0.05
Ask0.25
volume20
Intrest78
Strike
327.5
327.5
Last Price-
Change
-
Bid19.5
Ask20.7
volume0
Intrest0
Last Price0.12Apr 01, 2025
Change
0.0529.41%
Bid0.02
Ask0.12
volume14
Intrest97
Strike
330
330
Last Price24.18Mar 27, 2025
Change
00%
Bid21.4
Ask23
volume0
Intrest1
Last Price0.02Apr 01, 2025
Change
0.0777.78%
Bid-
Ask2.19
volume26
Intrest42
Strike
332.5
332.5
Last Price-
Change
-
Bid24
Ask26.6
volume0
Intrest0
Last Price0.04Apr 01, 2025
Change
0.4491.67%
Bid-
Ask0.6
volume2
Intrest82
Strike
335
335
Last Price21.5Mar 25, 2025
Change
00%
Bid25.85
Ask28.75
volume0
Intrest0
Last Price0.1Mar 31, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
337.5
337.5
Last Price-
Change
-
Bid28.7
Ask31.1
volume0
Intrest0
Last Price0.02Mar 31, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest52
Strike
340
340
Last Price-
Change
-
Bid30.8
Ask34.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
342.5
342.5
Last Price-
Change
-
Bid33.3
Ask36.55
volume0
Intrest0
Last Price0.22Mar 25, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest12
Strike
345
345
Last Price-
Change
-
Bid35.95
Ask38.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
347.5
347.5
Last Price-
Change
-
Bid38.4
Ask41.35
volume0
Intrest0
Last Price0.02Mar 27, 2025
Change
00%
Bid-
Ask0.47
volume0
Intrest15
Strike
350
350
Last Price39.35Mar 25, 2025
Change
00%
Bid40.85
Ask43.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
352.5
352.5
Last Price-
Change
-
Bid43.3
Ask46.4
volume0
Intrest0
Last Price0.9Mar 07, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest11
Strike
355
355
Last Price-
Change
-
Bid45.8
Ask48.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
357.5
357.5
Last Price-
Change
-
Bid47.95
Ask51.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid50.6
Ask53.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
365
365
Last Price36.75Mar 10, 2025
Change
00%
Bid55.6
Ask59
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid60.85
Ask63.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid65.55
Ask68.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid70.55
Ask73.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid75.7
Ask79.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid80.8
Ask83.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
395
395
Last Price-
Change
-
Bid85.8
Ask88.9
volume0
Intrest0