Amgen Inc $138.69

up +0.86


28/8/2014 04:10 PM  |  NASDAQ : AMGN  
Industries : Drugs / Biotechnology
Last Trade: 138.69
Trade Time: Aug 28 04:10 PM Eastern Daylight Time
Change: 0.86 (0.62 %)
Prev Close: 137.83
Open: 137.65
Bid: 138.67
Ask: 138.71
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get AMGN Trend Analysis - it has outperformed the S&P 500 by 5%
Options:

Call Options: AMGN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 AMGN1429H95 41.35 0.00 42.20 75.0 44.65 66.0 0.0 0
100.00 AMGN1429H100 36.35 0.00 37.20 75.0 39.65 66.0 0.0 0
105.00 AMGN1429H105 31.35 0.00 32.25 52.0 35.30 42.0 0.0 0
106.00 AMGN1429H106 30.35 0.00 31.45 67.0 33.00 88.0 0.0 0
107.00 AMGN1429H107 29.35 0.00 30.15 52.0 33.35 42.0 0.0 0
108.00 AMGN1429H108 28.35 0.00 29.45 67.0 31.00 329.0 0.0 0
109.00 AMGN1429H109 8.60 -18.75 28.15 52.0 31.35 42.0 16.0 7
110.00 AMGN1429H110 26.35 0.00 27.15 52.0 29.80 42.0 0.0 0
111.00 AMGN1429H111 25.35 0.00 26.15 52.0 29.15 42.0 0.0 0
112.00 AMGN1429H112 24.35 0.00 25.50 52.0 27.25 42.0 0.0 0
113.00 AMGN1429H113 23.35 0.00 24.15 52.0 27.35 42.0 0.0 0
114.00 AMGN1429H114 6.00 -16.35 23.50 67.0 25.10 52.0 25.0 32
115.00 AMGN1429H115 21.35 0.00 22.15 52.0 25.50 42.0 0.0 0
116.00 AMGN1429H116 6.65 -13.75 21.45 52.0 23.10 33.0 5.0 5
117.00 AMGN1429H117 19.35 0.00 19.95 75.0 22.85 66.0 0.0 0
118.00 AMGN1429H118 5.55 -12.95 18.85 52.0 22.05 42.0 1.0 1
119.00 AMGN1429H119 8.00 -9.45 18.50 69.0 20.55 66.0 10.0 11
120.00 AMGN1429H120 17.37 0.87 17.50 69.0 20.25 66.0 3.0 35
121.00 AMGN1429H121 15.35 0.00 16.20 132.0 19.20 66.0 0.0 0
122.00 AMGN1429H122 6.25 -8.40 15.20 132.0 18.10 66.0 15.0 15
123.00 AMGN1429H123 6.95 -6.45 14.20 230.0 16.60 245.0 20.0 47
124.00 AMGN1429H124 3.90 -8.65 13.20 202.0 16.15 192.0 10.0 17
125.00 AMGN1429H125 10.84 -0.56 12.20 234.0 14.90 259.0 3.0 34
126.00 AMGN1429H126 5.30 -5.10 11.20 290.0 13.60 256.0 1.0 62
127.00 AMGN1429H127 11.42 1.92 10.45 295.0 11.90 206.0 5.0 61
128.00 AMGN1429H128 7.05 -1.60 9.40 304.0 12.05 296.0 2.0 61
129.00 AMGN1429H129 9.40 0.60 8.45 273.0 10.15 326.0 3.0 58
130.00 AMGN1429H130 5.95 -0.65 7.40 524.0 9.45 567.0 50.0 115
131.00 AMGN1429H131 7.53 0.83 6.40 546.0 8.10 252.0 1.0 128
132.00 AMGN1429H132 3.95 -0.65 5.40 322.0 7.55 445.0 15.0 147
133.00 AMGN1429H133 4.50 0.00 4.40 378.0 6.55 403.0 31.0 247
134.00 AMGN1429H134 4.48 0.83 4.40 566.0 5.55 449.0 5.0 417
135.00 AMGN1429H135 3.75 0.75 3.50 272.0 3.90 227.0 21.0 467
136.00 AMGN1429H136 2.98 0.48 2.54 292.0 3.20 345.0 46.0 245
137.00 AMGN1429H137 2.00 1.00 1.68 145.0 2.16 721.0 98.0 778
138.00 AMGN1429H138 1.18 0.59 0.88 162.0 1.04 395.0 280.0 185
139.00 AMGN1429H139 0.45 0.21 0.33 42.0 0.42 248.0 164.0 113
140.00 AMGN1429H140 0.21 0.06 0.13 37.0 0.17 45.0 415.0 133
141.00 AMGN1429H141 0.06 0.04 0.04 29.0 0.11 30.0 7.0 0
142.00 AMGN1429H142 0.04 0.03 0.01 23.0 0.09 253.0 1.0 1
143.00 AMGN1429H143 0.08 0.00 0.00 0.0 0.06 137.0 0.0 0
144.00 AMGN1429H144 0.06 0.00 0.00 0.0 0.04 33.0 0.0 0
145.00 AMGN1429H145 0.04 0.00 0.01 26.0 0.04 107.0 0.0 0
146.00 AMGN1429H146 0.04 0.00 0.00 0.0 0.03 99.0 0.0 0
147.00 AMGN1429H147 0.04 0.00 0.00 0.0 0.03 97.0 0.0 0
148.00 AMGN1429H148 0.03 0.00 0.00 0.0 0.03 97.0 0.0 0
149.00 AMGN1429H149 0.03 0.00 0.00 0.0 0.03 95.0 0.0 0
150.00 AMGN1429H150 0.03 0.00 0.01 10.0 0.03 95.0 0.0 0
155.00 AMGN1429H155 0.03 0.00 0.00 0.0 0.03 109.0 0.0 0
160.00 AMGN1429H160 0.03 0.00 0.00 0.0 0.03 119.0 0.0 0
165.00 AMGN1429H165 0.03 0.00 0.00 0.0 0.03 106.0 0.0 0
170.00 AMGN1429H170 0.03 0.00 0.00 0.0 0.03 124.0 0.0 0

Put Options: AMGN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 AMGN1429T95 0.03 0.00 0.00 0.0 0.03 107.0 0.0 0
100.00 AMGN1429T100 0.03 0.00 0.00 0.0 0.03 120.0 0.0 0
105.00 AMGN1429T105 0.02 -0.01 0.01 10.0 0.03 93.0 2.0 26
106.00 AMGN1429T106 0.09 0.06 0.01 10.0 0.03 94.0 16.0 16
107.00 AMGN1429T107 0.95 0.92 0.01 10.0 0.03 94.0 10.0 10
108.00 AMGN1429T108 0.88 0.85 0.01 10.0 0.03 94.0 8.0 25
109.00 AMGN1429T109 1.25 1.22 0.01 10.0 0.03 93.0 8.0 2
110.00 AMGN1429T110 0.36 0.33 0.01 10.0 0.03 93.0 7.0 22
111.00 AMGN1429T111 0.03 0.00 0.01 25.0 0.03 93.0 10.0 26
112.00 AMGN1429T112 1.04 1.01 0.01 5.0 0.03 94.0 1.0 5
113.00 AMGN1429T113 0.03 0.00 0.01 26.0 0.03 94.0 0.0 0
114.00 AMGN1429T114 0.05 0.02 0.01 25.0 0.03 62.0 6.0 8
115.00 AMGN1429T115 0.02 -0.01 0.01 25.0 0.03 62.0 2.0 15
116.00 AMGN1429T116 0.10 0.07 0.01 25.0 0.03 69.0 10.0 32
117.00 AMGN1429T117 0.57 0.54 0.01 25.0 0.03 108.0 1.0 14
118.00 AMGN1429T118 0.65 0.62 0.01 16.0 0.03 106.0 1.0 30
119.00 AMGN1429T119 0.63 0.60 0.01 6.0 0.03 86.0 2.0 2
120.00 AMGN1429T120 0.03 0.00 0.01 35.0 0.04 27.0 4.0 1,582
121.00 AMGN1429T121 0.93 0.90 0.01 20.0 0.03 78.0 6.0 20
122.00 AMGN1429T122 0.02 0.00 0.02 10.0 0.03 90.0 10.0 27
123.00 AMGN1429T123 0.05 0.01 0.01 21.0 0.03 100.0 3.0 133
124.00 AMGN1429T124 0.35 0.31 0.03 225.0 0.03 99.0 30.0 31
125.00 AMGN1429T125 0.06 0.04 0.01 1.0 0.03 98.0 10.0 110
126.00 AMGN1429T126 0.02 -0.02 0.03 11.0 0.03 97.0 26.0 57
127.00 AMGN1429T127 0.03 0.00 0.02 1.0 0.03 100.0 3.0 41
128.00 AMGN1429T128 0.03 0.01 0.03 20.0 0.03 96.0 20.0 100
129.00 AMGN1429T129 0.03 0.00 0.03 4.0 0.04 136.0 4.0 98
130.00 AMGN1429T130 0.02 -0.02 0.02 10.0 0.02 1.0 37.0 278
131.00 AMGN1429T131 0.29 0.20 0.02 95.0 0.04 86.0 30.0 104
132.00 AMGN1429T132 0.04 -0.01 0.01 1.0 0.05 39.0 33.0 194
133.00 AMGN1429T133 0.03 -0.02 0.01 15.0 0.06 269.0 2.0 236
134.00 AMGN1429T134 0.04 -0.04 0.01 8.0 0.09 311.0 10.0 369
135.00 AMGN1429T135 0.10 0.00 0.03 2.0 0.12 25.0 77.0 160
136.00 AMGN1429T136 0.13 -0.12 0.03 46.0 0.18 202.0 2.0 111
137.00 AMGN1429T137 0.16 -0.28 0.08 122.0 0.15 81.0 34.0 144
138.00 AMGN1429T138 0.25 -0.54 0.27 30.0 0.33 118.0 249.0 169
139.00 AMGN1429T139 0.73 -0.80 0.65 10.0 0.74 44.0 22.0 10
140.00 AMGN1429T140 1.30 -0.76 1.32 590.0 1.63 60.0 101.0 6
141.00 AMGN1429T141 2.52 0.00 1.91 523.0 2.50 2.0 0.0 0
142.00 AMGN1429T142 3.10 -0.30 3.00 6.0 3.55 50.0 35.0 0
143.00 AMGN1429T143 4.40 0.00 3.50 90.0 4.55 49.0 0.0 0
144.00 AMGN1429T144 5.40 0.00 4.45 125.0 5.55 53.0 0.0 0
145.00 AMGN1429T145 6.40 0.00 5.45 190.0 6.55 24.0 0.0 0
146.00 AMGN1429T146 7.40 0.00 6.45 188.0 7.55 85.0 0.0 0
147.00 AMGN1429T147 8.30 0.00 7.45 99.0 8.55 64.0 0.0 0
148.00 AMGN1429T148 9.40 0.00 7.70 123.0 10.80 155.0 0.0 0
149.00 AMGN1429T149 10.40 0.00 8.70 123.0 11.80 155.0 0.0 0
150.00 AMGN1429T150 11.40 0.00 9.70 69.0 12.80 66.0 0.0 0
155.00 AMGN1429T155 16.40 0.00 14.70 69.0 17.50 66.0 0.0 0
160.00 AMGN1429T160 21.40 0.00 19.95 67.0 22.65 44.0 0.0 0
165.00 AMGN1429T165 26.40 0.00 24.95 67.0 27.65 44.0 0.0 0
170.00 AMGN1429T170 31.40 0.00 30.20 84.0 31.65 136.0 0.0 0
Trading Center