$294.53
4.631.60%
À la fermeture: -
$294.53
00.00%
Après les heures de négociation: Nov 22, 4:48 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 Price121.04Nov 22, 2024
Change
-
Bid122.6
Ask126.95
volume1
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid112.65
Ask116.9
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid102.5
Ask106.85
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid97.5
Ask101.9
volume0
Intrest0
Strike
195
195
Last Price0.11Nov 15, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Last Price-
Change
-
Bid92.5
Ask96.9
volume0
Intrest0
Strike
200
200
Last Price0.18Nov 18, 2024
Change
00%
Bid-
Ask1.64
volume0
Intrest1
Last Price-
Change
-
Bid87.55
Ask91.9
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask2.14
volume0
Intrest0
Last Price-
Change
-
Bid83.1
Ask86.3
volume0
Intrest0
Strike
210
210
Last Price0.44Nov 18, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest4
Last Price-
Change
-
Bid77.65
Ask81.95
volume0
Intrest0
Strike
215
215
Last Price0.06Nov 22, 2024
Change
0.0440%
Bid-
Ask0.06
volume1
Intrest16
Last Price-
Change
-
Bid75.05
Ask79.4
volume0
Intrest0
Strike
217.5
217.5
Last Price-
Change
-
Bid-
Ask2.14
volume0
Intrest0
Last Price-
Change
-
Bid72.5
Ask77
volume0
Intrest0
Strike
220
220
Last Price0.08Nov 19, 2024
Change
00%
Bid-
Ask2.14
volume0
Intrest15
Last Price-
Change
-
Bid70.25
Ask74.5
volume0
Intrest0
Strike
222.5
222.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid68
Ask72
volume0
Intrest0
Strike
225
225
Last Price0.06Nov 22, 2024
Change
0.1571.43%
Bid-
Ask0.38
volume1
Intrest2
Last Price-
Change
-
Bid65.05
Ask69.55
volume0
Intrest0
Strike
227.5
227.5
Last Price-
Change
-
Bid-
Ask2.36
volume0
Intrest0
Last Price-
Change
-
Bid62.65
Ask67.05
volume0
Intrest0
Strike
230
230
Last Price0.14Nov 20, 2024
Change
00%
Bid-
Ask2.19
volume0
Intrest29
Last Price-
Change
-
Bid60
Ask64.6
volume0
Intrest0
Strike
232.5
232.5
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Last Price-
Change
-
Bid57.7
Ask62.1
volume0
Intrest0
Strike
235
235
Last Price1.19Nov 15, 2024
Change
00%
Bid-
Ask2.22
volume0
Intrest12
Last Price-
Change
-
Bid55.2
Ask59.65
volume0
Intrest0
Strike
237.5
237.5
Last Price-
Change
-
Bid-
Ask2.21
volume0
Intrest0
Last Price-
Change
-
Bid52.7
Ask57.2
volume0
Intrest0
Strike
240
240
Last Price0.21Nov 22, 2024
Change
0.11110%
Bid-
Ask0.61
volume15
Intrest142
Last Price-
Change
-
Bid50.2
Ask54.7
volume0
Intrest0
Strike
242.5
242.5
Last Price1.53Nov 15, 2024
Change
00%
Bid0.06
Ask2.29
volume0
Intrest2
Last Price-
Change
-
Bid47.7
Ask52.25
volume0
Intrest0
Strike
245
245
Last Price0.23Nov 22, 2024
Change
0.8177.88%
Bid-
Ask1
volume1
Intrest239
Last Price-
Change
-
Bid45.2
Ask49.8
volume0
Intrest0
Strike
247.5
247.5
Last Price0.15Nov 22, 2024
Change
0.4575%
Bid-
Ask2.71
volume10
Intrest7
Last Price44.94Nov 22, 2024
Change
8.4423.12%
Bid43
Ask47.35
volume2
Intrest6
Strike
250
250
Last Price0.36Nov 22, 2024
Change
0.1144%
Bid0.05
Ask1.9
volume3
Intrest39
Last Price-
Change
-
Bid40.5
Ask44.9
volume0
Intrest0
Strike
252.5
252.5
Last Price0.54Nov 21, 2024
Change
00%
Bid0.01
Ask2.46
volume0
Intrest5
Last Price33.18Nov 21, 2024
Change
00%
Bid38
Ask42.45
volume0
Intrest1
Strike
255
255
Last Price0.24Nov 22, 2024
Change
0.1842.86%
Bid0.01
Ask1.2
volume9
Intrest100
Last Price-
Change
-
Bid35.5
Ask40.3
volume0
Intrest0
Strike
257.5
257.5
Last Price0.55Nov 21, 2024
Change
00%
Bid0.01
Ask2.7
volume0
Intrest34
Last Price21.54Nov 19, 2024
Change
00%
Bid33.1
Ask37.65
volume0
Intrest10
Strike
260
260
Last Price0.7Nov 22, 2024
Change
0.1322.81%
Bid0.23
Ask2.7
volume32
Intrest625
Last Price19.56Nov 19, 2024
Change
00%
Bid30.65
Ask35.15
volume0
Intrest7
Strike
262.5
262.5
Last Price0.35Nov 22, 2024
Change
0.4556.25%
Bid0.3
Ask3.4
volume1
Intrest52
Last Price18.42Nov 20, 2024
Change
00%
Bid28.5
Ask33
volume0
Intrest1
Strike
265
265
Last Price0.94Nov 22, 2024
Change
0.022.17%
Bid0.01
Ask3.5
volume28
Intrest89
Last Price17.55Nov 18, 2024
Change
00%
Bid26
Ask30.6
volume0
Intrest1
Strike
267.5
267.5
Last Price1.02Nov 21, 2024
Change
00%
Bid0.04
Ask3.65
volume0
Intrest52
Last Price15.8Nov 18, 2024
Change
00%
Bid23.6
Ask28.15
volume0
Intrest7
Strike
270
270
Last Price1Nov 22, 2024
Change
0.3425.37%
Bid0.59
Ask2.42
volume323
Intrest148
Last Price14.25Nov 18, 2024
Change
00%
Bid21.5
Ask25.85
volume0
Intrest2
Strike
272.5
272.5
Last Price1.41Nov 22, 2024
Change
1.5652.53%
Bid-
Ask4
volume69
Intrest53
Last Price11.15Nov 19, 2024
Change
00%
Bid19.1
Ask23.85
volume0
Intrest7
Strike
275
275
Last Price2.08Nov 22, 2024
Change
0.115.02%
Bid0.95
Ask2.5
volume474
Intrest620
Last Price10.35Nov 19, 2024
Change
00%
Bid17
Ask21.5
volume0
Intrest7
Strike
277.5
277.5
Last Price2.03Nov 22, 2024
Change
0.4618.47%
Bid0.06
Ask4.5
volume23
Intrest53
Last Price15.5Nov 22, 2024
Change
1.510.71%
Bid15
Ask19.5
volume19
Intrest98
Strike
280
280
Last Price2.36Nov 22, 2024
Change
0.8927.38%
Bid0.38
Ask2.65
volume106
Intrest399
Last Price12.09Nov 22, 2024
Change
0.453.87%
Bid13
Ask17.4
volume1
Intrest12
Strike
282.5
282.5
Last Price2.57Nov 22, 2024
Change
1.2332.37%
Bid1.59
Ask5.5
volume26
Intrest44
Last Price13.05Nov 22, 2024
Change
2.624.88%
Bid11.5
Ask15.45
volume7
Intrest180
Strike
285
285
Last Price3.16Nov 22, 2024
Change
1.8436.8%
Bid2
Ask3.5
volume115
Intrest364
Last Price8.65Nov 22, 2024
Change
0.11.17%
Bid9.5
Ask13.75
volume1
Intrest23
Strike
287.5
287.5
Last Price4.01Nov 22, 2024
Change
1.9432.61%
Bid2.5
Ask6.4
volume8
Intrest35
Last Price9.5Nov 22, 2024
Change
2.0627.69%
Bid8
Ask11.75
volume40
Intrest75
Strike
290
290
Last Price4.95Nov 22, 2024
Change
2.4433.02%
Bid3.5
Ask5.2
volume35
Intrest455
Last Price8.1Nov 22, 2024
Change
1.6525.58%
Bid6.6
Ask10.4
volume37
Intrest89
Strike
292.5
292.5
Last Price5.5Nov 22, 2024
Change
652.17%
Bid4.55
Ask8
volume18
Intrest20
Last Price5.8Nov 22, 2024
Change
0.489.02%
Bid5.5
Ask7.25
volume133
Intrest164
Strike
295
295
Last Price6.98Nov 22, 2024
Change
4.4739.04%
Bid5.5
Ask7.6
volume16
Intrest92
Last Price5.5Nov 22, 2024
Change
1.537.5%
Bid4
Ask8
volume11
Intrest77
Strike
297.5
297.5
Last Price8.2Nov 22, 2024
Change
14.7364.24%
Bid7
Ask10.45
volume6
Intrest25
Last Price4.7Nov 22, 2024
Change
0.8522.08%
Bid3.85
Ask5.1
volume55
Intrest252
Strike
300
300
Last Price9.65Nov 22, 2024
Change
3.7527.99%
Bid8.5
Ask11.9
volume8
Intrest332
Last Price3.55Nov 22, 2024
Change
1.0542%
Bid3.35
Ask4.25
volume21
Intrest95
Strike
302.5
302.5
Last Price14.9Nov 21, 2024
Change
00%
Bid10
Ask13.85
volume0
Intrest45
Last Price3Nov 22, 2024
Change
0.311.11%
Bid2.71
Ask3.6
volume19
Intrest126
Strike
305
305
Last Price16.3Nov 22, 2024
Change
4.5721.9%
Bid11.5
Ask15.6
volume1
Intrest101
Last Price2.41Nov 22, 2024
Change
0.4214.84%
Bid1.8
Ask2.9
volume100
Intrest36
Strike
307.5
307.5
Last Price20Nov 14, 2024
Change
00%
Bid13.5
Ask17.5
volume0
Intrest7
Last Price2.27Nov 22, 2024
Change
0.3719.47%
Bid1.57
Ask2.5
volume34
Intrest70
Strike
310
310
Last Price16.98Nov 22, 2024
Change
5.5724.7%
Bid15.5
Ask19.75
volume1
Intrest50
Last Price2.37Nov 22, 2024
Change
0.7243.64%
Bid-
Ask4.1
volume25
Intrest20
Strike
312.5
312.5
Last Price36.87Nov 19, 2024
Change
00%
Bid17.5
Ask21.8
volume0
Intrest12
Last Price1.56Nov 22, 2024
Change
0.2821.88%
Bid0.79
Ask1.75
volume13
Intrest214
Strike
315
315
Last Price21.66Nov 22, 2024
Change
9.5430.58%
Bid19.5
Ask24
volume1
Intrest247
Last Price1.66Nov 22, 2024
Change
0.3425.76%
Bid-
Ask3.9
volume1
Intrest6
Strike
317.5
317.5
Last Price22.46Nov 13, 2024
Change
00%
Bid22
Ask26.5
volume0
Intrest2
Last Price1.32Nov 22, 2024
Change
0.3232%
Bid0.46
Ask1.46
volume52
Intrest144
Strike
320
320
Last Price25.9Nov 22, 2024
Change
17.0339.67%
Bid24
Ask28.45
volume1
Intrest17
Last Price0.5Nov 22, 2024
Change
3.6587.95%
Bid0.01
Ask3.55
volume1
Intrest4
Strike
322.5
322.5
Last Price44.16Nov 18, 2024
Change
00%
Bid26.5
Ask31
volume0
Intrest2
Last Price0.89Nov 22, 2024
Change
0.1816.82%
Bid0.55
Ask2.25
volume33
Intrest109
Strike
325
325
Last Price27.8Nov 13, 2024
Change
00%
Bid29
Ask33.25
volume0
Intrest5
Last Price1.33Nov 18, 2024
Change
00%
Bid0.01
Ask1.28
volume0
Intrest12
Strike
327.5
327.5
Last Price16.35Nov 12, 2024
Change
00%
Bid31.3
Ask35.65
volume0
Intrest1
Last Price0.7Nov 22, 2024
Change
0.112.5%
Bid0.01
Ask2.2
volume11
Intrest114
Strike
330
330
Last Price16.15Nov 11, 2024
Change
00%
Bid33.5
Ask38.2
volume0
Intrest15
Last Price0.35Nov 22, 2024
Change
1.2477.99%
Bid0.22
Ask2.06
volume2
Intrest14
Strike
332.5
332.5
Last Price-
Change
-
Bid36
Ask40.65
volume0
Intrest0
Last Price0.42Nov 22, 2024
Change
0.025%
Bid0.19
Ask2.49
volume1
Intrest338
Strike
335
335
Last Price45.03Nov 21, 2024
Change
00%
Bid38.5
Ask43.3
volume0
Intrest7
Last Price3.3Nov 12, 2024
Change
00%
Bid0.01
Ask2.98
volume0
Intrest3
Strike
337.5
337.5
Last Price-
Change
-
Bid41
Ask45.25
volume0
Intrest0
Last Price0.51Nov 22, 2024
Change
0.4144.57%
Bid0.12
Ask1.78
volume2
Intrest191
Strike
340
340
Last Price-
Change
-
Bid43.5
Ask48
volume0
Intrest0
Last Price1.43Nov 19, 2024
Change
00%
Bid-
Ask2.62
volume0
Intrest17
Strike
342.5
342.5
Last Price-
Change
-
Bid46
Ask50.5
volume0
Intrest0
Last Price1.41Nov 19, 2024
Change
00%
Bid-
Ask2.57
volume0
Intrest206
Strike
345
345
Last Price-
Change
-
Bid48.5
Ask53
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.53
volume0
Intrest0
Strike
347.5
347.5
Last Price-
Change
-
Bid51
Ask55.1
volume0
Intrest0
Last Price0.21Nov 22, 2024
Change
0.0750%
Bid0.1
Ask0.5
volume1
Intrest440
Strike
350
350
Last Price-
Change
-
Bid53.5
Ask58
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.46
volume0
Intrest0
Strike
352.5
352.5
Last Price-
Change
-
Bid56
Ask60.2
volume0
Intrest0
Last Price0.55Nov 15, 2024
Change
00%
Bid0.01
Ask2.44
volume0
Intrest65
Strike
355
355
Last Price-
Change
-
Bid58.5
Ask62.85
volume0
Intrest0
Last Price-
Change
-
Bid0.02
Ask2.42
volume0
Intrest0
Strike
357.5
357.5
Last Price-
Change
-
Bid61
Ask65.25
volume0
Intrest0
Last Price0.25Nov 22, 2024
Change
0.0956.25%
Bid0.05
Ask0.5
volume15
Intrest1098
Strike
360
360
Last Price-
Change
-
Bid63.35
Ask67.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.18
volume0
Intrest0
Strike
362.5
362.5
Last Price-
Change
-
Bid65.75
Ask69.9
volume0
Intrest0
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask2.17
volume0
Intrest419
Strike
365
365
Last Price-
Change
-
Bid68.25
Ask72.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.36
volume0
Intrest0
Strike
367.5
367.5
Last Price-
Change
-
Bid70.8
Ask75.05
volume0
Intrest0
Last Price0.05Nov 22, 2024
Change
0.6893.15%
Bid-
Ask2.16
volume20
Intrest3
Strike
370
370
Last Price-
Change
-
Bid73.25
Ask77.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
372.5
372.5
Last Price-
Change
-
Bid75.75
Ask79.8
volume0
Intrest0
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask2.14
volume0
Intrest7
Strike
375
375
Last Price-
Change
-
Bid78.25
Ask82.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.14
volume0
Intrest0
Strike
377.5
377.5
Last Price-
Change
-
Bid80.75
Ask85
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
0.9498.95%
Bid0.01
Ask0.1
volume6
Intrest145
Strike
380
380
Last Price-
Change
-
Bid83.25
Ask87.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
382.5
382.5
Last Price-
Change
-
Bid85.9
Ask90.2
volume0
Intrest0
Last Price0.27Nov 06, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest70
Strike
385
385
Last Price-
Change
-
Bid88
Ask92.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
387.5
387.5
Last Price-
Change
-
Bid90.85
Ask94.9
volume0
Intrest0
Last Price0.05Nov 22, 2024
Change
0.0550%
Bid-
Ask1.96
volume50
Intrest177
Strike
390
390
Last Price-
Change
-
Bid93.25
Ask97.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
392.5
392.5
Last Price-
Change
-
Bid95.85
Ask100
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.33
volume0
Intrest0
Strike
395
395
Last Price81.4Oct 30, 2024
Change
00%
Bid98.5
Ask102.4
volume0
Intrest0
Last Price0.05Nov 22, 2024
Change
00%
Bid-
Ask1.5
volume11
Intrest19
Strike
400
400
Last Price-
Change
-
Bid103.3
Ask107.5
volume0
Intrest0
Last Price0.71Oct 21, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Strike
405
405
Last Price-
Change
-
Bid108.25
Ask112.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.76
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid113.25
Ask117.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.14
volume0
Intrest0
Strike
415
415
Last Price-
Change
-
Bid118.25
Ask122.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.34
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid123.25
Ask127.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
425
425
Last Price-
Change
-
Bid128.25
Ask132.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.33
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid133.25
Ask137.4
volume0
Intrest0
Last Price0.2Nov 21, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Strike
440
440
Last Price-
Change
-
Bid143.25
Ask147.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.24
volume0
Intrest0
Strike
450
450
Last Price-
Change
-
Bid153.25
Ask157.4
volume0
Intrest0