$295.93
-5.51-1.83%
al cierre: -
$295.93
00.00%
After hour: 5:30 PM EDT
Comments
Loading...
Amgen (NASDAQ:AMGN) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Amgen a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para 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
-
Bid123.65
Ask128
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Last Price-
Change
-
Bid118.65
Ask123
volume0
Intrest0
Strike
175
175
Last Price0.3Nov 12, 2024
Change
00%
Bid-
Ask2.5
volume0
Intrest2
Last Price-
Change
-
Bid113.65
Ask118
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Last Price-
Change
-
Bid108.95
Ask113.25
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Last Price-
Change
-
Bid103.7
Ask107.95
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Last Price-
Change
-
Bid98.65
Ask103
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Last Price-
Change
-
Bid93.65
Ask98
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Last Price-
Change
-
Bid89.05
Ask92.8
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask2.33
volume0
Intrest0
Last Price-
Change
-
Bid84.05
Ask87.8
volume0
Intrest0
Strike
210
210
Last Price0.02Nov 14, 2024
Change
00%
Bid-
Ask0.06
volume10
Intrest5
Last Price-
Change
-
Bid79.1
Ask82.8
volume0
Intrest0
Strike
215
215
Last Price0.7Sep 16, 2024
Change
00%
Bid-
Ask0.14
volume0
Intrest1
Last Price99.15Oct 28, 2024
Change
00%
Bid74.05
Ask77.8
volume0
Intrest1
Strike
220
220
Last Price0.15Oct 23, 2024
Change
00%
Bid-
Ask0.14
volume0
Intrest5
Last Price-
Change
-
Bid68.65
Ask73.25
volume0
Intrest0
Strike
225
225
Last Price0.04Nov 01, 2024
Change
00%
Bid-
Ask2.34
volume0
Intrest3
Last Price88.99Oct 30, 2024
Change
00%
Bid63.95
Ask68.25
volume0
Intrest0
Strike
230
230
Last Price0.1Nov 06, 2024
Change
00%
Bid-
Ask0.14
volume0
Intrest68
Last Price101.64Sep 23, 2024
Change
00%
Bid59.05
Ask62.8
volume0
Intrest0
Strike
235
235
Last Price0.21Oct 23, 2024
Change
00%
Bid-
Ask2.51
volume0
Intrest13
Last Price-
Change
-
Bid54.05
Ask58.5
volume0
Intrest0
Strike
240
240
Last Price0.06Nov 14, 2024
Change
0.0120%
Bid-
Ask0.1
volume3
Intrest52
Last Price74.4Oct 28, 2024
Change
00%
Bid49.05
Ask52.8
volume0
Intrest2
Strike
245
245
Last Price0.01Nov 14, 2024
Change
0.0990%
Bid-
Ask0.15
volume160
Intrest426
Last Price-
Change
-
Bid44
Ask47.8
volume0
Intrest0
Strike
250
250
Last Price0.04Nov 14, 2024
Change
0.1173.33%
Bid0.01
Ask0.14
volume8
Intrest256
Last Price-
Change
-
Bid39
Ask43.3
volume0
Intrest0
Strike
255
255
Last Price0.22Nov 12, 2024
Change
00%
Bid0.01
Ask2.16
volume0
Intrest25
Last Price55.71Oct 30, 2024
Change
00%
Bid34.1
Ask37.85
volume0
Intrest1
Strike
260
260
Last Price0.1Nov 14, 2024
Change
0.1152.38%
Bid0.1
Ask0.15
volume19
Intrest882
Last Price54.95Oct 28, 2024
Change
00%
Bid29.1
Ask32.85
volume0
Intrest1
Strike
265
265
Last Price0.22Nov 14, 2024
Change
0.0312%
Bid0.05
Ask0.4
volume41
Intrest166
Last Price-
Change
-
Bid26.75
Ask30.45
volume0
Intrest0
Strike
267.5
267.5
Last Price0.16Nov 14, 2024
Change
0.1140.74%
Bid0.07
Ask0.35
volume61
Intrest91
Last Price-
Change
-
Bid24.35
Ask28.05
volume0
Intrest0
Strike
270
270
Last Price0.34Nov 14, 2024
Change
0.0725.93%
Bid0.09
Ask0.5
volume704
Intrest2834
Last Price-
Change
-
Bid21.75
Ask25.55
volume0
Intrest0
Strike
272.5
272.5
Last Price0.55Nov 14, 2024
Change
0.49816.67%
Bid0.11
Ask2.42
volume234
Intrest20
Last Price25.86Nov 12, 2024
Change
00%
Bid19.3
Ask23.1
volume0
Intrest3
Strike
275
275
Last Price0.38Nov 14, 2024
Change
0.3245.71%
Bid0.21
Ask0.77
volume50
Intrest789
Last Price25.75Nov 13, 2024
Change
00%
Bid16.9
Ask21.15
volume0
Intrest0
Strike
277.5
277.5
Last Price0.44Nov 14, 2024
Change
0.1446.67%
Bid0.02
Ask1
volume206
Intrest220
Last Price17.7Nov 14, 2024
Change
5.323.04%
Bid14.5
Ask18.4
volume2
Intrest16
Strike
280
280
Last Price0.54Nov 14, 2024
Change
0.1228.57%
Bid0.26
Ask0.8
volume125
Intrest5573
Last Price-
Change
-
Bid12.05
Ask16.3
volume0
Intrest0
Strike
282.5
282.5
Last Price0.77Nov 14, 2024
Change
0.3375%
Bid0.2
Ask3.25
volume60
Intrest7
Last Price34.72Oct 30, 2024
Change
00%
Bid9.75
Ask14
volume0
Intrest11
Strike
285
285
Last Price1.19Nov 14, 2024
Change
0.75170.45%
Bid0.27
Ask1.76
volume148
Intrest924
Last Price-
Change
-
Bid7.55
Ask11.75
volume0
Intrest0
Strike
287.5
287.5
Last Price1.26Nov 14, 2024
Change
0.77157.14%
Bid0.12
Ask1.5
volume65
Intrest22
Last Price9Nov 14, 2024
Change
6.1840.71%
Bid6
Ask9.75
volume3
Intrest10
Strike
290
290
Last Price1.59Nov 14, 2024
Change
0.92137.31%
Bid1.3
Ask2.22
volume680
Intrest1313
Last Price4.55Nov 14, 2024
Change
8.9566.3%
Bid4
Ask7.95
volume5
Intrest0
Strike
292.5
292.5
Last Price1.95Nov 14, 2024
Change
1.03111.96%
Bid0.5
Ask4.8
volume399
Intrest55
Last Price4.6Nov 14, 2024
Change
4.650%
Bid2.97
Ask6.45
volume140
Intrest405
Strike
295
295
Last Price3.4Nov 14, 2024
Change
2.28203.57%
Bid2.51
Ask5.45
volume108
Intrest606
Last Price3.25Nov 14, 2024
Change
3.9554.86%
Bid1.5
Ask3.85
volume537
Intrest17
Strike
297.5
297.5
Last Price4.32Nov 14, 2024
Change
2.42127.37%
Bid3.15
Ask6.5
volume753
Intrest299
Last Price2Nov 14, 2024
Change
3.3562.62%
Bid1.42
Ask2
volume909
Intrest350
Strike
300
300
Last Price6.25Nov 14, 2024
Change
3.73148.02%
Bid4.5
Ask7.05
volume343
Intrest6383
Last Price1.46Nov 14, 2024
Change
1.8455.76%
Bid1.21
Ask1.64
volume15
Intrest140
Strike
302.5
302.5
Last Price8.03Nov 14, 2024
Change
4.68139.7%
Bid6.05
Ask10.05
volume17
Intrest240
Last Price1Nov 14, 2024
Change
1.3357.08%
Bid0.08
Ask1.48
volume562
Intrest1004
Strike
305
305
Last Price9.4Nov 14, 2024
Change
4.9108.89%
Bid8.45
Ask12.1
volume42
Intrest464
Last Price0.8Nov 14, 2024
Change
1.6367.08%
Bid0.49
Ask2.15
volume1035
Intrest78
Strike
307.5
307.5
Last Price13.75Nov 14, 2024
Change
7.35114.84%
Bid10.15
Ask14.3
volume10
Intrest136
Last Price0.5Nov 14, 2024
Change
0.7560%
Bid0.04
Ask0.99
volume310
Intrest534
Strike
310
310
Last Price14Nov 14, 2024
Change
5.564.71%
Bid12.5
Ask16.7
volume44
Intrest1101
Last Price1.01Nov 13, 2024
Change
00%
Bid0.1
Ask2.83
volume0
Intrest22
Strike
312.5
312.5
Last Price20.55Nov 14, 2024
Change
9.5987.5%
Bid15.2
Ask19
volume20
Intrest356
Last Price0.6Nov 14, 2024
Change
0.333.33%
Bid0.01
Ask1.9
volume536
Intrest815
Strike
315
315
Last Price20.76Nov 14, 2024
Change
6.6146.71%
Bid17.5
Ask21.05
volume109
Intrest764
Last Price0.35Nov 14, 2024
Change
0.2844.44%
Bid0.07
Ask2.77
volume2
Intrest199
Strike
317.5
317.5
Last Price21.55Nov 14, 2024
Change
6.1139.57%
Bid20
Ask23.95
volume5
Intrest272
Last Price0.59Nov 14, 2024
Change
0.2731.4%
Bid0.13
Ask2.62
volume158
Intrest2425
Strike
320
320
Last Price24.52Nov 14, 2024
Change
5.7130.36%
Bid23.95
Ask24.55
volume44
Intrest970
Last Price0.56Nov 14, 2024
Change
0.046.67%
Bid0.01
Ask2.7
volume89
Intrest245
Strike
322.5
322.5
Last Price25.35Nov 14, 2024
Change
2.6311.58%
Bid25
Ask28.75
volume2
Intrest94
Last Price0.42Nov 14, 2024
Change
0.2335.38%
Bid0.1
Ask2.43
volume375
Intrest1212
Strike
325
325
Last Price28.3Nov 14, 2024
Change
6.228.05%
Bid27.5
Ask31.3
volume24
Intrest1375
Last Price0.54Nov 13, 2024
Change
00%
Bid0.1
Ask0.85
volume0
Intrest355
Strike
327.5
327.5
Last Price11.05Nov 12, 2024
Change
00%
Bid30.05
Ask33.7
volume0
Intrest155
Last Price0.36Nov 14, 2024
Change
0.121.74%
Bid0.03
Ask0.5
volume969
Intrest1197
Strike
330
330
Last Price34.12Nov 14, 2024
Change
5.1317.7%
Bid32.1
Ask36.3
volume10
Intrest138
Last Price0.31Nov 14, 2024
Change
0.1431.11%
Bid0.1
Ask1.4
volume18
Intrest2351
Strike
332.5
332.5
Last Price15.9Nov 01, 2024
Change
00%
Bid34.75
Ask38.7
volume0
Intrest2
Last Price0.31Nov 14, 2024
Change
0.0922.5%
Bid0.02
Ask0.6
volume108
Intrest1342
Strike
335
335
Last Price40.15Nov 14, 2024
Change
27.1207.66%
Bid37.05
Ask41.1
volume10
Intrest323
Last Price0.77Nov 14, 2024
Change
0.43126.47%
Bid0.01
Ask2.65
volume1
Intrest594
Strike
337.5
337.5
Last Price26.1Oct 21, 2024
Change
00%
Bid39.75
Ask43.95
volume0
Intrest2
Last Price0.09Nov 14, 2024
Change
0.3579.55%
Bid0.05
Ask2.23
volume40
Intrest683
Strike
340
340
Last Price38.4Nov 13, 2024
Change
00%
Bid42.05
Ask46.2
volume0
Intrest156
Last Price0.55Nov 14, 2024
Change
0.3120%
Bid-
Ask2.61
volume1
Intrest23
Strike
342.5
342.5
Last Price-
Change
-
Bid44.75
Ask48.95
volume0
Intrest0
Last Price0.06Nov 14, 2024
Change
0.2177.78%
Bid0.05
Ask2.6
volume241
Intrest355
Strike
345
345
Last Price43.3Nov 13, 2024
Change
00%
Bid47.35
Ask51.25
volume0
Intrest68
Last Price0.04Nov 14, 2024
Change
0.4491.67%
Bid-
Ask2.37
volume105
Intrest1
Strike
347.5
347.5
Last Price-
Change
-
Bid49.85
Ask53.55
volume0
Intrest0
Last Price0.19Nov 14, 2024
Change
0.1645.71%
Bid-
Ask0.23
volume804
Intrest780
Strike
350
350
Last Price55.1Nov 14, 2024
Change
17.3345.88%
Bid52.45
Ask56.15
volume10
Intrest50
Last Price0.67Nov 14, 2024
Change
0.3291.43%
Bid-
Ask2.15
volume10
Intrest5
Strike
352.5
352.5
Last Price-
Change
-
Bid54.5
Ask58.75
volume0
Intrest0
Last Price0.21Nov 14, 2024
Change
0.0640%
Bid-
Ask2.34
volume31
Intrest781
Strike
355
355
Last Price38.65Oct 28, 2024
Change
00%
Bid57
Ask61.45
volume0
Intrest0
Last Price0.09Nov 13, 2024
Change
00%
Bid-
Ask2.55
volume0
Intrest20
Strike
357.5
357.5
Last Price-
Change
-
Bid59.85
Ask63.55
volume0
Intrest0
Last Price0.18Nov 14, 2024
Change
0.13260%
Bid-
Ask0.5
volume162
Intrest475
Strike
360
360
Last Price38.85Oct 31, 2024
Change
00%
Bid62.3
Ask66.05
volume0
Intrest2
Last Price0.22Nov 11, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest16
Strike
362.5
362.5
Last Price-
Change
-
Bid64.55
Ask68.95
volume0
Intrest0
Last Price0.1Nov 14, 2024
Change
0.05100%
Bid0.01
Ask0.1
volume156
Intrest306
Strike
365
365
Last Price46.55Oct 21, 2024
Change
00%
Bid67.3
Ask71.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
367.5
367.5
Last Price-
Change
-
Bid69.8
Ask73.95
volume0
Intrest0
Last Price0.1Nov 14, 2024
Change
00%
Bid-
Ask0.15
volume10
Intrest2325
Strike
370
370
Last Price51.25Oct 21, 2024
Change
00%
Bid72.35
Ask76.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
372.5
372.5
Last Price-
Change
-
Bid74.8
Ask78.95
volume0
Intrest0
Last Price0.02Nov 14, 2024
Change
0.0250%
Bid-
Ask0.05
volume217
Intrest984
Strike
375
375
Last Price55.1Oct 21, 2024
Change
00%
Bid77
Ask81.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
377.5
377.5
Last Price-
Change
-
Bid79.55
Ask84
volume0
Intrest0
Last Price0.04Nov 14, 2024
Change
0.03300%
Bid-
Ask0.04
volume10
Intrest768
Strike
380
380
Last Price59.9Oct 21, 2024
Change
00%
Bid82.3
Ask86.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
382.5
382.5
Last Price-
Change
-
Bid84.5
Ask88.9
volume0
Intrest0
Last Price0.17Nov 11, 2024
Change
00%
Bid-
Ask2.5
volume0
Intrest522
Strike
385
385
Last Price70.15Oct 30, 2024
Change
00%
Bid87.05
Ask91.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
387.5
387.5
Last Price-
Change
-
Bid89.8
Ask93.95
volume0
Intrest0
Last Price0.04Nov 14, 2024
Change
0.0450%
Bid-
Ask2.5
volume6
Intrest353
Strike
390
390
Last Price69.55Oct 21, 2024
Change
00%
Bid92.3
Ask96.05
volume0
Intrest0
Last Price0.05Nov 11, 2024
Change
00%
Bid-
Ask2.34
volume0
Intrest181
Strike
395
395
Last Price58.6Sep 19, 2024
Change
00%
Bid97.3
Ask101.05
volume0
Intrest0
Last Price0.01Nov 14, 2024
Change
0.0480%
Bid-
Ask0.05
volume9
Intrest1843
Strike
400
400
Last Price63.35Sep 19, 2024
Change
00%
Bid102.3
Ask106.35
volume0
Intrest0
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask2.33
volume0
Intrest45
Strike
405
405
Last Price-
Change
-
Bid107.35
Ask111.05
volume0
Intrest0
Last Price0.7Oct 31, 2024
Change
00%
Bid-
Ask2.33
volume0
Intrest1
Strike
410
410
Last Price-
Change
-
Bid112
Ask116.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
415
415
Last Price-
Change
-
Bid117.3
Ask121.35
volume0
Intrest0
Last Price0.38Sep 20, 2024
Change
00%
Bid-
Ask2.33
volume0
Intrest1
Strike
420
420
Last Price-
Change
-
Bid122.3
Ask126.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
425
425
Last Price109.55Oct 30, 2024
Change
00%
Bid126.65
Ask131.5
volume0
Intrest0
Last Price0.05Nov 08, 2024
Change
00%
Bid-
Ask2.33
volume0
Intrest15
Strike
430
430
Last Price-
Change
-
Bid132.3
Ask136.35
volume0
Intrest0
Last Price0.05Nov 08, 2024
Change
00%
Bid-
Ask2.33
volume0
Intrest11
Strike
435
435
Last Price-
Change
-
Bid137
Ask141.4
volume0
Intrest0
Last Price0.05Nov 08, 2024
Change
00%
Bid-
Ask2.5
volume0
Intrest12
Strike
440
440
Last Price-
Change
-
Bid142
Ask146.45
volume0
Intrest0
Last Price0.05Nov 08, 2024
Change
00%
Bid-
Ask2.33
volume0
Intrest17
Strike
445
445
Last Price-
Change
-
Bid147
Ask151.45
volume0
Intrest0
Last Price0.01Oct 31, 2024
Change
00%
Bid-
Ask2.33
volume0
Intrest2
Strike
450
450
Last Price123.26Nov 08, 2024
Change
00%
Bid152.3
Ask156.35
volume0
Intrest0