$143.64 -0.45 (-0.31%) Amgen Inc - NASDAQ

Oct. 22, 2014 | 04:00 PM
Last Trade: 143.64
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -0.45 (-0.31%)
Prev Close: 144.09
Open: 143.81
Bid: 143.64
Ask: 143.67
Options:

Call Options: AMGN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 AMGN1424J95 46.85 0.00 46.50 25.0 49.35 91.0 0.0 0
100.00 AMGN1424J100 36.20 -5.75 41.75 98.0 44.35 18.0 2.0 0
100.00 AMGN1431J100 41.85 0.00 41.90 43.0 45.50 38.0 0.0 0
105.00 AMGN1424J105 36.90 0.00 36.70 98.0 39.30 14.0 0.0 0
105.00 AMGN1431J105 30.45 -6.50 36.95 98.0 39.70 63.0 10.0 10
110.00 AMGN1424J110 31.85 0.00 31.95 113.0 34.95 77.0 0.0 0
110.00 AMGN1431J110 32.05 0.00 31.90 28.0 35.55 38.0 0.0 0
115.00 AMGN1424J115 26.85 0.00 26.95 98.0 29.70 57.0 0.0 0
115.00 AMGN1431J115 27.00 0.00 26.90 38.0 30.00 38.0 0.0 0
116.00 AMGN1424J116 26.05 0.00 26.15 98.0 28.35 18.0 0.0 0
117.00 AMGN1424J117 24.85 0.00 25.05 98.0 27.35 85.0 0.0 0
118.00 AMGN1424J118 24.00 0.00 23.75 42.0 26.35 46.0 0.0 0
119.00 AMGN1424J119 23.25 0.00 23.00 98.0 25.60 62.0 0.0 0
120.00 AMGN1424J120 24.50 0.00 21.90 42.0 24.30 46.0 2.0 2
120.00 AMGN1431J120 22.00 0.00 22.05 49.0 24.95 49.0 0.0 0
121.00 AMGN1424J121 10.25 -10.60 20.90 98.0 23.30 52.0 1.0 1
122.00 AMGN1424J122 9.15 -10.70 19.90 98.0 22.30 52.0 1.0 1
123.00 AMGN1424J123 12.05 -6.85 19.25 109.0 21.30 25.0 20.0 10
124.00 AMGN1424J124 18.65 0.00 18.20 109.0 20.30 25.0 0.0 0
124.00 AMGN1431J124 12.25 -5.85 18.10 122.0 20.80 38.0 1.0 1
125.00 AMGN1424J125 5.72 -11.63 17.20 331.0 19.30 71.0 5.0 5
125.00 AMGN1431J125 6.40 -10.65 17.05 123.0 20.00 38.0 11.0 11
126.00 AMGN1424J126 6.15 -10.30 16.20 331.0 18.30 221.0 1.0 1
126.00 AMGN1431J126 16.10 0.00 16.15 101.0 18.90 90.0 0.0 0
127.00 AMGN1424J127 5.40 -10.00 15.15 109.0 17.30 25.0 100.0 53
127.00 AMGN1431J127 6.27 -8.73 15.05 133.0 17.95 94.0 1.0 21
128.00 AMGN1424J128 4.05 -10.30 14.10 100.0 16.30 53.0 63.0 53
128.00 AMGN1431J128 4.04 -10.11 14.10 123.0 16.90 38.0 10.0 10
129.00 AMGN1424J129 11.50 0.00 12.95 435.0 15.30 256.0 48.0 291
129.00 AMGN1431J129 6.50 -6.60 13.15 133.0 15.90 89.0 4.0 14
130.00 AMGN1424J130 14.20 0.00 12.00 102.0 14.30 231.0 30.0 96
130.00 AMGN1431J130 7.95 0.00 12.15 303.0 15.10 167.0 1.0 1
131.00 AMGN1424J131 8.70 0.00 11.05 543.0 13.30 215.0 1.0 34
131.00 AMGN1431J131 4.35 -6.90 11.20 344.0 13.95 131.0 1.0 1
132.00 AMGN1424J132 10.03 2.45 10.10 444.0 12.30 257.0 12.0 33
132.00 AMGN1431J132 5.60 -4.70 10.25 333.0 13.10 126.0 27.0 52
133.00 AMGN1424J133 9.57 2.52 9.15 428.0 11.25 256.0 15.0 82
133.00 AMGN1431J133 5.40 -3.90 9.50 582.0 12.25 307.0 29.0 31
134.00 AMGN1424J134 10.08 4.06 8.10 303.0 10.30 263.0 20.0 173
134.00 AMGN1431J134 4.20 -4.10 8.45 555.0 11.30 204.0 12.0 120
135.00 AMGN1424J135 9.24 0.75 8.40 193.0 9.35 204.0 5.0 465
135.00 AMGN1431J135 5.50 0.00 7.60 566.0 10.15 244.0 4.0 181
136.00 AMGN1424J136 6.50 2.63 7.40 156.0 8.25 210.0 70.0 92
136.00 AMGN1431J136 4.50 0.00 7.00 533.0 9.15 247.0 6.0 56
137.00 AMGN1424J137 6.00 0.00 6.35 180.0 7.20 166.0 11.0 573
137.00 AMGN1431J137 4.75 0.00 6.50 560.0 8.05 69.0 13.0 26
138.00 AMGN1424J138 4.30 0.00 5.35 244.0 6.60 339.0 11.0 355
138.00 AMGN1431J138 7.00 3.65 6.20 529.0 7.50 231.0 3.0 76
139.00 AMGN1424J139 3.58 0.33 4.30 258.0 5.55 315.0 6.0 258
139.00 AMGN1431J139 5.42 2.66 5.55 523.0 6.60 209.0 1.0 45
140.00 AMGN1424J140 2.99 -1.37 3.45 243.0 4.50 296.0 61.0 1,242
140.00 AMGN1431J140 5.25 -0.55 5.10 114.0 5.90 225.0 27.0 568
141.00 AMGN1424J141 3.05 0.23 2.86 55.0 3.35 173.0 790.0 1,939
141.00 AMGN1431J141 1.25 -3.25 4.40 188.0 5.20 233.0 13.0 18
142.00 AMGN1424J142 2.12 -0.49 2.18 166.0 2.55 137.0 169.0 520
142.00 AMGN1431J142 4.00 -0.05 3.90 67.0 4.50 207.0 14.0 47
143.00 AMGN1424J143 0.94 -1.32 1.47 293.0 1.89 224.0 114.0 535
143.00 AMGN1431J143 3.65 0.60 3.35 184.0 3.80 109.0 25.0 78
144.00 AMGN1424J144 0.79 -0.71 1.05 21.0 1.35 439.0 36.0 299
144.00 AMGN1431J144 3.15 0.53 2.84 41.0 3.40 299.0 251.0 2,346
145.00 AMGN1424J145 0.76 -0.31 0.57 65.0 0.73 33.0 791.0 790
145.00 AMGN1431J145 2.51 0.00 2.40 208.0 2.75 28.0 11.0 175
146.00 AMGN1424J146 0.44 0.17 0.37 42.0 0.50 222.0 324.0 1
146.00 AMGN1431J146 1.65 -0.29 1.88 281.0 2.52 319.0 5.0 263
147.00 AMGN1424J147 0.26 0.12 0.19 33.0 0.33 179.0 21.0 52
147.00 AMGN1431J147 1.45 0.47 1.52 407.0 2.04 231.0 2.0 23
148.00 AMGN1424J148 2.15 1.15 0.13 1.0 0.28 353.0 2.0 2
148.00 AMGN1431J148 1.45 0.57 1.19 679.0 1.63 45.0 865.0 60
149.00 AMGN1424J149 0.53 0.00 0.05 32.0 0.19 293.0 36.0 36
149.00 AMGN1431J149 1.18 0.61 1.07 20.0 1.48 230.0 2.0 13
150.00 AMGN1424J150 0.55 0.00 0.02 10.0 0.24 361.0 1502.0 1,506
150.00 AMGN1431J150 0.82 -0.05 0.84 254.0 1.13 116.0 313.0 149
152.50 AMGN1424J152.5 0.20 0.15 0.05 1.0 0.25 220.0 51.0 108
152.50 AMGN1431J152.5 0.55 0.05 0.32 602.0 0.75 230.0 126.0 140
155.00 AMGN1424J155 0.25 0.00 0.01 22.0 0.25 196.0 0.0 0
155.00 AMGN1431J155 0.31 0.30 0.24 202.0 0.42 91.0 47.0 70
157.50 AMGN1424J157.5 0.10 -0.14 0.01 16.0 0.24 196.0 3.0 3
157.50 AMGN1431J157.5 0.65 0.00 0.05 435.0 0.25 140.0 0.0 0
160.00 AMGN1424J160 0.20 0.00 0.01 13.0 0.20 175.0 0.0 0
160.00 AMGN1431J160 0.12 -0.42 0.04 35.0 0.25 198.0 4.0 0
165.00 AMGN1424J165 0.08 0.00 0.01 11.0 0.14 149.0 0.0 0

Put Options: AMGN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 AMGN1424V95 0.25 0.00 0.01 10.0 0.24 158.0 0.0 0
100.00 AMGN1424V100 0.02 -0.02 0.01 10.0 0.02 1.0 50.0 50
100.00 AMGN1431V100 0.05 0.04 0.01 12.0 0.02 3.0 21.0 21
105.00 AMGN1424V105 0.03 -0.22 0.01 20.0 0.24 155.0 19.0 19
105.00 AMGN1431V105 0.01 -0.04 0.01 10.0 0.01 20.0 14.0 0
110.00 AMGN1424V110 0.17 0.00 0.01 11.0 0.17 160.0 0.0 0
110.00 AMGN1431V110 0.03 0.00 0.01 15.0 0.07 3.0 3.0 3
115.00 AMGN1424V115 0.04 -0.11 0.01 17.0 0.05 81.0 4.0 190
115.00 AMGN1431V115 0.15 0.14 0.01 23.0 0.12 31.0 20.0 40
116.00 AMGN1424V116 0.15 0.00 0.01 15.0 0.15 155.0 0.0 0
117.00 AMGN1424V117 0.05 -0.11 0.01 40.0 0.16 157.0 1.0 1
118.00 AMGN1424V118 0.16 0.00 0.02 39.0 0.16 149.0 0.0 0
119.00 AMGN1424V119 0.22 0.05 0.02 52.0 0.17 156.0 4.0 4
120.00 AMGN1424V120 0.37 0.21 0.02 48.0 0.05 6.0 1.0 1
120.00 AMGN1431V120 0.07 0.00 0.04 146.0 0.19 189.0 0.0 0
121.00 AMGN1424V121 0.10 -0.08 0.02 95.0 0.18 161.0 20.0 10
122.00 AMGN1424V122 0.16 -0.07 0.03 63.0 0.23 166.0 3.0 3
123.00 AMGN1424V123 1.26 0.97 0.02 143.0 0.25 155.0 2.0 2
124.00 AMGN1424V124 0.08 0.00 0.08 3.0 0.04 24.0 53.0 79
124.00 AMGN1431V124 0.20 0.00 0.06 176.0 0.25 198.0 7.0 83
125.00 AMGN1424V125 0.05 0.00 0.04 2.0 0.05 24.0 6.0 380
125.00 AMGN1431V125 0.78 0.65 0.05 221.0 0.25 41.0 57.0 129
126.00 AMGN1424V126 0.05 0.00 0.04 175.0 0.08 74.0 0.0 0
126.00 AMGN1431V126 0.20 0.04 0.11 24.0 0.22 7.0 15.0 6
127.00 AMGN1424V127 0.30 0.25 0.06 152.0 0.07 56.0 10.0 20
127.00 AMGN1431V127 0.23 0.22 0.13 173.0 0.25 73.0 3.0 14
128.00 AMGN1424V128 0.43 0.37 0.08 83.0 0.06 26.0 24.0 92
128.00 AMGN1431V128 0.70 0.68 0.05 225.0 0.30 141.0 17.0 235
129.00 AMGN1424V129 0.29 0.22 0.07 133.0 0.07 45.0 44.0 79
129.00 AMGN1431V129 0.95 0.94 0.15 245.0 0.33 81.0 20.0 431
130.00 AMGN1424V130 0.09 0.00 0.01 10.0 0.05 27.0 8.0 242
130.00 AMGN1431V130 0.78 0.47 0.10 402.0 0.36 147.0 8.0 596
131.00 AMGN1424V131 0.31 0.30 0.01 151.0 0.25 273.0 12.0 204
131.00 AMGN1431V131 1.91 1.90 0.20 152.0 0.45 185.0 45.0 320
132.00 AMGN1424V132 0.15 0.00 0.07 94.0 0.05 15.0 41.0 135
132.00 AMGN1431V132 0.42 -0.18 0.25 250.0 0.47 41.0 51.0 346
133.00 AMGN1424V133 0.19 0.00 0.09 82.0 0.20 270.0 1.0 182
133.00 AMGN1431V133 0.73 0.00 0.21 487.0 0.60 197.0 2.0 48
134.00 AMGN1424V134 0.20 0.00 0.07 2.0 0.25 253.0 6.0 352
134.00 AMGN1431V134 4.85 4.59 0.32 250.0 0.72 361.0 5.0 5
135.00 AMGN1424V135 0.10 -0.19 0.03 39.0 0.14 204.0 2.0 137
135.00 AMGN1431V135 0.75 0.10 0.49 348.0 0.81 21.0 33.0 28
136.00 AMGN1424V136 0.14 -0.21 0.03 108.0 0.25 285.0 2.0 85
136.00 AMGN1431V136 0.93 0.44 0.70 246.0 0.94 3.0 48.0 22
137.00 AMGN1424V137 0.34 0.00 0.02 179.0 0.25 28.0 226.0 245
137.00 AMGN1431V137 0.88 0.08 0.78 286.0 1.13 311.0 10.0 599
138.00 AMGN1424V138 0.22 -0.22 0.04 158.0 0.29 420.0 1.0 195
138.00 AMGN1431V138 1.06 0.22 1.02 45.0 1.28 2.0 51.0 51
139.00 AMGN1424V139 0.19 -0.42 0.10 220.0 0.32 460.0 30.0 118
139.00 AMGN1431V139 1.82 -0.63 1.15 336.0 1.55 49.0 1.0 14
140.00 AMGN1424V140 0.30 -0.10 0.16 246.0 0.33 136.0 156.0 112
140.00 AMGN1431V140 1.62 -0.08 1.54 200.0 2.04 270.0 26.0 131
141.00 AMGN1424V141 0.29 -0.94 0.34 77.0 0.49 270.0 362.0 26
141.00 AMGN1431V141 2.13 0.00 1.81 221.0 2.31 167.0 3.0 4
142.00 AMGN1424V142 0.50 -0.43 0.54 48.0 0.76 164.0 4.0 230
142.00 AMGN1431V142 2.00 0.00 2.24 193.0 2.62 42.0 11.0 26
143.00 AMGN1424V143 0.99 -2.63 0.85 163.0 1.15 336.0 18.0 36
143.00 AMGN1431V143 5.80 0.00 2.73 17.0 2.99 2.0 1.0 24
144.00 AMGN1424V144 1.49 -0.05 1.30 68.0 1.58 59.0 52.0 23
144.00 AMGN1431V144 2.80 0.00 3.15 206.0 3.60 134.0 0.0 0
145.00 AMGN1424V145 2.60 0.05 1.86 162.0 2.30 180.0 12.0 544
145.00 AMGN1431V145 4.50 0.00 3.65 468.0 4.10 11.0 10.0 10
146.00 AMGN1424V146 2.84 -0.56 2.30 598.0 2.90 122.0 1.0 1
146.00 AMGN1431V146 3.60 0.00 4.05 631.0 4.65 64.0 0.0 0
147.00 AMGN1424V147 4.65 0.00 2.87 606.0 4.55 312.0 50.0 25
147.00 AMGN1431V147 6.90 0.00 4.95 78.0 5.45 268.0 10.0 10
148.00 AMGN1424V148 3.45 0.00 3.70 135.0 5.50 92.0 0.0 0
148.00 AMGN1431V148 4.20 0.00 5.30 470.0 6.65 438.0 0.0 0
149.00 AMGN1424V149 4.40 0.00 4.60 341.0 6.50 108.0 0.0 0
149.00 AMGN1431V149 5.15 0.00 6.15 420.0 7.45 345.0 0.0 0
150.00 AMGN1424V150 5.30 0.00 5.55 318.0 7.30 115.0 0.0 0
150.00 AMGN1431V150 15.00 9.00 6.90 377.0 7.95 318.0 1.0 1
152.50 AMGN1424V152.5 7.85 0.00 7.85 134.0 9.80 97.0 0.0 0
152.50 AMGN1431V152.5 8.15 0.00 8.40 503.0 11.10 336.0 0.0 0
155.00 AMGN1424V155 17.20 0.00 10.50 40.0 13.10 123.0 10.0 10
155.00 AMGN1431V155 17.65 0.00 10.55 255.0 13.30 187.0 3.0 0
157.50 AMGN1424V157.5 12.45 0.00 12.90 55.0 15.00 119.0 0.0 0
157.50 AMGN1431V157.5 20.10 0.00 12.95 131.0 15.70 132.0 3.0 0
160.00 AMGN1424V160 24.45 9.30 15.35 25.0 18.10 109.0 1.0 1
160.00 AMGN1431V160 15.20 0.00 15.10 50.0 17.90 50.0 0.0 0
165.00 AMGN1424V165 29.60 10.00 19.15 109.0 23.35 25.0 1.0 1