$165.31 +0.59 (0.36%) Amgen Inc - NASDAQ

Nov. 28, 2014 | 01:00 PM
Last Trade: 165.31
Trade Time: Nov 28 01:00 PM Eastern Daylight Time
Change: +0.59 (0.36%)
Prev Close: 164.72
Open: 165.00
Bid: 165.22
Ask: 165.32
Options:

Call Options: AMGN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 AMGN1428K95 67.35 0.00 67.85 63.0 71.60 63.0 0.0 0
100.00 AMGN1428K100 62.35 0.00 63.10 63.0 66.00 1.0 0.0 0
105.00 AMGN1428K105 57.35 0.00 58.10 63.0 61.00 1.0 0.0 0
110.00 AMGN1428K110 52.40 0.00 52.70 11.0 55.25 31.0 0.0 0
115.00 AMGN1428K115 47.35 0.00 48.10 11.0 51.60 63.0 0.0 0
120.00 AMGN1428K120 42.35 0.00 43.00 1.0 46.45 10.0 0.0 0
123.00 AMGN1428K123 36.60 -2.75 40.75 9.0 43.60 63.0 160.0 84
124.00 AMGN1428K124 38.35 0.00 38.85 63.0 42.00 1.0 0.0 0
125.00 AMGN1428K125 8.60 -28.75 38.15 63.0 41.00 1.0 1.0 1
126.00 AMGN1428K126 7.95 -28.40 36.90 10.0 39.20 92.0 10.0 10
127.00 AMGN1428K127 28.20 -7.15 36.00 20.0 38.35 20.0 13.0 8
128.00 AMGN1428K128 34.30 0.00 35.00 10.0 37.25 10.0 0.0 0
129.00 AMGN1428K129 33.15 0.00 33.90 10.0 36.20 92.0 0.0 0
130.00 AMGN1428K130 14.05 -18.25 33.00 63.0 36.30 38.0 1.0 7
131.00 AMGN1428K131 29.20 -2.00 32.10 63.0 35.60 54.0 20.0 20
132.00 AMGN1428K132 30.20 0.00 30.90 63.0 34.20 33.0 0.0 0
133.00 AMGN1428K133 29.35 0.00 29.70 1.0 33.80 1.0 0.0 0
134.00 AMGN1428K134 4.45 -23.90 28.90 63.0 32.30 37.0 3.0 10
135.00 AMGN1428K135 5.25 -22.10 28.05 63.0 30.95 1.0 6.0 34
136.00 AMGN1428K136 4.70 -21.60 26.90 10.0 29.25 10.0 1.0 1
137.00 AMGN1428K137 18.80 -6.55 26.45 1.0 30.50 2.0 1.0 5
138.00 AMGN1428K138 3.85 -20.55 25.05 10.0 27.25 20.0 1.0 18
139.00 AMGN1428K139 3.45 -19.90 24.75 44.0 27.50 1.0 1.0 3
140.00 AMGN1428K140 20.90 -1.35 23.15 1.0 26.65 9.0 1.0 62
141.00 AMGN1428K141 3.55 -17.80 22.50 1.0 26.45 10.0 3.0 6
142.00 AMGN1428K142 4.90 -15.35 22.00 32.0 24.00 21.0 120.0 119
143.00 AMGN1428K143 18.20 -1.25 21.10 41.0 23.35 1.0 3.0 3
144.00 AMGN1428K144 3.75 -14.50 20.15 32.0 22.00 21.0 4.0 6
145.00 AMGN1428K145 14.00 -3.35 18.55 10.0 20.25 42.0 2.0 118
146.00 AMGN1428K146 3.40 -12.95 16.85 68.0 19.95 1.0 2.0 2
147.00 AMGN1428K147 13.56 -1.79 15.95 63.0 18.05 181.0 3.0 1
148.00 AMGN1428K148 14.35 0.00 14.90 74.0 17.20 9.0 0.0 0
149.00 AMGN1428K149 13.85 0.45 15.30 49.0 16.25 46.0 10.0 10
150.00 AMGN1428K150 15.70 3.30 14.30 58.0 16.60 63.0 3.0 13
152.50 AMGN1428K152.5 11.90 2.15 11.60 54.0 14.10 54.0 2.0 46
155.00 AMGN1428K155 9.30 0.00 9.45 225.0 11.60 315.0 1.0 254
157.50 AMGN1428K157.5 8.68 2.18 6.90 271.0 9.05 346.0 7.0 134
160.00 AMGN1428K160 4.65 0.20 4.40 338.0 5.15 133.0 45.0 454
162.50 AMGN1428K162.5 2.45 0.12 2.36 133.0 3.00 30.0 40.0 241
165.00 AMGN1428K165 0.14 -0.25 0.01 15.0 0.55 2.0 266.0 766
167.50 AMGN1428K167.5 0.04 -0.01 0.01 6.0 0.07 257.0 31.0 191
170.00 AMGN1428K170 0.02 0.00 0.01 22.0 0.25 654.0 6.0 174
172.50 AMGN1428K172.5 0.14 -0.06 0.05 178.0 0.25 336.0 20.0 31
175.00 AMGN1428K175 0.13 -0.05 0.01 174.0 0.25 347.0 40.0 42
177.50 AMGN1428K177.5 0.17 0.00 0.01 84.0 0.25 128.0 0.0 0
180.00 AMGN1428K180 0.15 -0.02 0.01 56.0 0.25 151.0 60.0 60
182.50 AMGN1428K182.5 0.17 0.00 0.01 10.0 0.25 136.0 0.0 0
185.00 AMGN1428K185 0.10 -0.07 0.01 97.0 0.25 161.0 30.0 30
187.50 AMGN1428K187.5 0.17 0.00 0.00 0.0 0.25 298.0 0.0 0
190.00 AMGN1428K190 0.17 0.00 0.01 10.0 0.25 128.0 0.0 0
192.50 AMGN1428K192.5 0.17 0.00 0.00 0.0 0.25 197.0 0.0 0
195.00 AMGN1428K195 0.17 0.00 0.00 0.0 0.25 128.0 0.0 0
197.50 AMGN1428K197.5 0.17 0.00 0.00 0.0 0.25 197.0 0.0 0
200.00 AMGN1428K200 0.17 0.00 0.00 0.0 0.25 197.0 0.0 0
205.00 AMGN1428K205 0.17 0.00 0.00 0.0 0.25 197.0 0.0 0
210.00 AMGN1428K210 0.17 0.00 0.00 0.0 0.25 197.0 0.0 0
215.00 AMGN1428K215 0.17 0.00 0.00 0.0 0.25 197.0 0.0 0
220.00 AMGN1428K220 0.17 0.00 0.00 0.0 0.25 197.0 0.0 0
225.00 AMGN1428K225 0.17 0.00 0.00 0.0 0.25 197.0 0.0 0

Put Options: AMGN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 AMGN1428W95 0.17 0.00 0.01 18.0 0.25 312.0 0.0 0
100.00 AMGN1428W100 0.17 0.00 0.01 31.0 0.25 279.0 0.0 0
105.00 AMGN1428W105 0.11 0.00 0.01 10.0 0.25 281.0 0.0 0
110.00 AMGN1428W110 0.17 0.00 0.01 10.0 0.25 284.0 0.0 0
115.00 AMGN1428W115 0.17 0.00 0.01 15.0 0.25 308.0 0.0 0
120.00 AMGN1428W120 2.27 2.10 0.02 26.0 0.25 311.0 18.0 18
123.00 AMGN1428W123 3.05 2.88 0.01 5.0 0.25 357.0 5.0 5
124.00 AMGN1428W124 0.51 0.34 0.01 5.0 0.25 162.0 3.0 34
125.00 AMGN1428W125 0.98 0.81 0.01 41.0 0.25 311.0 4.0 5
126.00 AMGN1428W126 0.17 0.00 0.01 10.0 0.25 324.0 0.0 0
127.00 AMGN1428W127 0.17 0.00 0.01 10.0 0.25 318.0 0.0 0
128.00 AMGN1428W128 0.17 0.00 0.01 10.0 0.25 328.0 0.0 0
129.00 AMGN1428W129 0.53 0.36 0.01 5.0 0.25 159.0 1.0 11
130.00 AMGN1428W130 0.01 0.00 0.01 5.0 0.25 357.0 25.0 43
131.00 AMGN1428W131 0.17 0.00 0.01 5.0 0.25 279.0 0.0 0
132.00 AMGN1428W132 1.30 1.13 0.03 28.0 0.25 161.0 257.0 146
133.00 AMGN1428W133 1.00 0.83 0.01 1.0 0.25 169.0 8.0 11
134.00 AMGN1428W134 5.05 4.88 0.04 105.0 0.25 311.0 3.0 9
135.00 AMGN1428W135 1.42 1.27 0.01 35.0 0.25 159.0 8.0 16
136.00 AMGN1428W136 0.28 0.11 0.05 90.0 0.25 156.0 1.0 4
137.00 AMGN1428W137 6.00 5.99 0.04 10.0 0.25 357.0 1.0 1
138.00 AMGN1428W138 0.20 0.03 0.05 147.0 0.25 164.0 1.0 2
139.00 AMGN1428W139 2.11 1.94 0.03 76.0 0.25 156.0 2.0 3
140.00 AMGN1428W140 0.27 0.10 0.03 45.0 0.25 156.0 1.0 9
141.00 AMGN1428W141 0.50 0.33 0.01 123.0 0.25 150.0 1.0 4
142.00 AMGN1428W142 4.35 4.18 0.04 56.0 0.25 357.0 103.0 83
143.00 AMGN1428W143 5.20 5.02 0.02 22.0 0.25 156.0 3.0 3
144.00 AMGN1428W144 5.20 5.02 0.07 193.0 0.25 157.0 4.0 6
145.00 AMGN1428W145 5.40 5.22 0.01 259.0 0.25 164.0 25.0 27
146.00 AMGN1428W146 0.47 0.29 0.06 243.0 0.25 161.0 1.0 7
147.00 AMGN1428W147 4.25 4.07 0.11 281.0 0.25 159.0 31.0 31
148.00 AMGN1428W148 0.25 0.07 0.13 53.0 0.25 358.0 6.0 129
149.00 AMGN1428W149 0.59 0.56 0.10 46.0 0.19 155.0 1.0 21
150.00 AMGN1428W150 0.06 0.01 0.13 43.0 0.03 1.0 26.0 140
152.50 AMGN1428W152.5 0.04 -0.15 0.01 56.0 0.25 313.0 28.0 219
155.00 AMGN1428W155 0.12 -0.08 0.08 326.0 0.07 104.0 20.0 318
157.50 AMGN1428W157.5 0.11 0.00 0.08 122.0 0.20 371.0 15.0 490
160.00 AMGN1428W160 0.04 -0.21 0.01 1.0 0.08 93.0 341.0 946
162.50 AMGN1428W162.5 0.05 -0.18 0.02 5.0 0.10 123.0 8.0 355
165.00 AMGN1428W165 0.10 -1.94 0.01 31.0 0.33 816.0 42.0 97
167.50 AMGN1428W167.5 2.67 -0.77 2.08 196.0 2.88 225.0 14.0 30
170.00 AMGN1428W170 4.96 -0.09 3.00 128.0 5.65 73.0 4.0 10
172.50 AMGN1428W172.5 7.55 0.00 5.85 74.0 8.25 15.0 0.0 0
175.00 AMGN1428W175 9.90 0.00 8.00 11.0 10.80 21.0 0.0 0
177.50 AMGN1428W177.5 15.10 2.75 10.95 63.0 13.15 13.0 10.0 7
180.00 AMGN1428W180 14.80 0.00 13.40 63.0 15.75 11.0 0.0 0
182.50 AMGN1428W182.5 17.10 0.00 15.50 63.0 18.10 11.0 0.0 0
185.00 AMGN1428W185 19.70 0.00 17.95 63.0 21.90 63.0 0.0 0
187.50 AMGN1428W187.5 22.15 0.00 20.50 63.0 24.20 63.0 0.0 0
190.00 AMGN1428W190 24.55 0.00 23.00 63.0 27.00 63.0 0.0 0
192.50 AMGN1428W192.5 27.15 0.00 25.90 63.0 29.35 1.0 0.0 0
195.00 AMGN1428W195 29.65 0.00 27.85 31.0 32.00 10.0 0.0 0
197.50 AMGN1428W197.5 32.15 0.00 30.50 63.0 34.35 1.0 0.0 0
200.00 AMGN1428W200 34.55 0.00 32.95 1.0 37.15 1.0 0.0 0
205.00 AMGN1428W205 39.65 0.00 38.00 20.0 42.00 10.0 0.0 0
210.00 AMGN1428W210 44.65 0.00 43.00 63.0 47.15 11.0 0.0 0
215.00 AMGN1428W215 49.60 0.00 48.10 1.0 51.85 1.0 0.0 0
220.00 AMGN1428W220 54.65 0.00 52.65 1.0 56.60 1.0 0.0 0
225.00 AMGN1428W225 59.65 0.00 57.65 1.0 61.50 1.0 0.0 0