NASDAQ:AMGN - Amgen Options Chain

Sign in or create an account to add this stock to your watchlist.
$203.88 +1.96 (+0.97 %)
(As of 01/22/2019 03:12 AM ET)
Previous Close$201.92
Today's Range$201.04 - $204.33
52-Week Range$163.31 - $210.19
Volume3.09 million shs
Average Volume2.77 million shs
Market Capitalization$129.92 billion
P/E Ratio16.21
Dividend Yield2.59%
Beta1.32

Options Chain

Amgen (NASDAQ:AMGN) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
1/25/2019$237.50$0.015Call000.4129820.004205
1/25/2019$235.00$0.015Call000.3947860.00515
1/25/2019$232.50$0.015Call000.3613670.004743
1/25/2019$230.00$0.015Call0240.334830.005081
1/25/2019$227.50$0.015Call000.3077750.005484
1/25/2019$225.00$0.015Call0390.2801180.005968
1/25/2019$222.50$0.000Call000
1/25/2019$220.00$0.020Call02180.2307370.009228
1/25/2019$217.50$0.025Call02,863 (-10)0.206051 (-0.03937)0.01249
1/25/2019$215.00$0.045Call4838 (+6)0.189438 (-0.051465)0.022748
1/25/2019$212.50$0.270Call36113 (-11)0.222246 (-0.024664)0.093322
1/25/2019$210.00$0.415Call81142 (-2)0.19807 (+0.009238)0.145973
1/25/2019$207.50$0.695Call81172 (+9)0.17498 (-0.020832)0.241306
1/25/2019$205.00$1.530Call314303 (+30)0.178504 (-0.02137)0.42175
1/25/2019$202.50$2.840Call284308 (+28)0.181767 (-0.024479)0.615629
1/25/2019$200.00$4.825Call22291 (-39)0.210591 (-0.009543)0.752841
1/25/2019$197.50$6.975Call422670.231828 (-0.013752)0.845056
1/25/2019$195.00$9.400Call20249 (-2)0.277988 (+0.015625)0.881716
1/25/2019$192.50$11.750Call01780.301181 (-0.082852)0.919977
1/25/2019$190.00$14.750Call31150.455485 (+0.072863)0.875742
1/25/2019$187.50$17.275Call3740.519254 (+0.162928)0.885846
1/25/2019$185.00$19.525Call0110.52544 (+0.074375)0.915569
1/25/2019$182.50$21.975Call340.568068 (-0.000126)0.926645
1/25/2019$180.00$24.325Call090.578386 (+0.048485)0.945088
1/25/2019$177.50$26.950Call000.677135 (+0.151653)0.936697
1/25/2019$175.00$29.525Call020.74537 (+0.100853)0.937512
1/25/2019$172.50$32.150Call020.84359 (+0.232373)0.932093
1/25/2019$170.00$34.425Call000.822783 (+0.032615)0.950986
1/25/2019$167.50$36.800Call000.828736 (+0.09226)0.961845
1/25/2019$165.00$39.500Call000.959819 (+0.186059)0.951592
1/25/2019$162.50$42.075Call001.04458 (+0.124795)0.949762
1/25/2019$160.00$44.500Call001.07208 (+0.034487)0.956239
1/25/2019$157.50$47.025Call001.13914 (+0.150209)0.956998
1/25/2019$155.00$49.600Call001.22652 (+0.312141)0.955474
1/25/2019$152.50$52.025Call001.25559 (+0.157691)0.960673
1/25/2019$150.00$54.500Call001.30486 (+0.102528)0.963298
1/25/2019$145.00$59.450Call001.40739 (+0.129751)0.967663
1/25/2019$140.00$63.950Call001.02222 (-0.494361)0.996815
1/25/2019$135.00$68.800Call000
1/25/2019$237.50$34.400Put000.779799 (+0.078399)-0.916055
1/25/2019$235.00$31.825Put000.722882 (+0.10877)-0.917765
1/25/2019$232.50$29.275Put000.670191 (+0.067673)-0.917651
1/25/2019$230.00$27.050Put000.678464 (+0.133716)-0.892402
1/25/2019$227.50$24.275Put000.582232 (+0.08811)-0.90808
1/25/2019$225.00$21.725Put000.527993 (+0.019963)-0.9066
1/25/2019$222.50$19.000Put000.439453 (+0.048843)-0.924246
1/25/2019$220.00$16.625Put000.417761 (+0.047687)-0.901937
1/25/2019$217.50$14.500Put000.438281 (+0.035953)-0.852817
1/25/2019$215.00$12.150Put000.401354 (+0.070342)-0.823102
1/25/2019$212.50$9.525Put0100.328125 (-0.020312)-0.812345
1/25/2019$210.00$6.425Put000.189085 (-0.098958)-0.871529
1/25/2019$207.50$4.275Put000.177576 (-0.021573)-0.760813
1/25/2019$205.00$2.580Put1227 (+5)0.175804 (-0.057535)-0.581062
1/25/2019$202.50$1.495Put150890.189295 (-0.022158)-0.389022
1/25/2019$200.00$0.730Put118407 (+2)0.193772 (-0.01984)-0.227209
1/25/2019$197.50$0.415Put68116 (+29)0.214099 (-0.008878)-0.133501
1/25/2019$195.00$0.210Put79182 (+13)0.226585 (-0.02316)-0.071997
1/25/2019$192.50$0.120Put39161 (-11)0.244286 (+0.002708)-0.041543
1/25/2019$190.00$0.070Put40190 (+10)0.264085 (-0.035904)-0.024009
1/25/2019$187.50$0.030Put851220.274908 (-0.070389)-0.011083
1/25/2019$185.00$0.025Put15240 (+4)0.300022 (+0.003939)-0.008193
1/25/2019$182.50$0.035Put1042 (+10)0.355985 (+0.023833)-0.010003
1/25/2019$180.00$0.020Put10680.364778 (-0.002365)-0.005538
1/25/2019$177.50$0.000Put059 (-1)0
1/25/2019$175.00$0.005Put23530.383528 (-0.08513)-0.001373
1/25/2019$172.50$0.015Put070.472656-0.003706
1/25/2019$170.00$0.015Put080.504551-0.003307
1/25/2019$167.50$0.015Put000.540493-0.003106
1/25/2019$165.00$0.015Put090.579365-0.003004
1/25/2019$162.50$0.000Put000
1/25/2019$160.00$0.000Put080
1/25/2019$157.50$0.015Put030.68882-0.002463
1/25/2019$155.00$0.000Put010
1/25/2019$152.50$0.000Put0120
1/25/2019$150.00$0.000Put060
1/25/2019$145.00$0.000Put010
1/25/2019$140.00$0.000Put000
1/25/2019$135.00$0.015Put081.06094 (+0.087501)-0.001638
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 1/22/2019 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel