Amgen Inc $115.54

up +0.54


16/4/2014 05:20 PM  |  NASDAQ : AMGN  
Industries : Drugs / Biotechnology
Last Trade: 115.54
Trade Time: Apr 16 05:20 PM Eastern Daylight Time
Change: 0.54 (0.47 %)
Prev Close: 115.00
Open: 116.15
Bid: 115.53
Ask: 115.54
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get AMGN Trend Analysis - it has underperformed the S&P 500 by 13%
Options:

Call Options: AMGN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 AMGN1419D55 58.20 0.00 58.20 13.0 62.10 13.0 0.0 0
60.00 AMGN1419D60 53.05 0.00 53.20 13.0 57.10 13.0 0.0 0
65.00 AMGN1419D65 47.85 0.00 48.20 13.0 52.10 21.0 0.0 0
70.00 AMGN1419D70 42.75 0.00 43.20 13.0 46.95 10.0 0.0 0
75.00 AMGN1419D75 37.80 0.00 38.20 13.0 42.00 21.0 0.0 0
80.00 AMGN1419D80 40.08 6.88 33.65 1.0 37.05 24.0 14.0 6
85.00 AMGN1419D85 33.56 5.66 28.80 10.0 31.20 10.0 1.0 2
90.00 AMGN1419D90 35.50 12.65 23.80 10.0 26.20 10.0 5.0 7
90.00 AMGN1425D90 22.90 0.00 23.40 60.0 26.15 28.0 0.0 0
95.00 AMGN1419D95 30.50 12.25 18.20 13.0 21.25 121.0 1.0 1
95.00 AMGN1425D95 18.35 0.00 18.80 3.0 21.45 3.0 0.0 0
97.50 AMGN1419D97.5 20.00 3.85 15.70 13.0 18.95 123.0 8.0 1
100.00 AMGN1419D100 15.37 0.32 14.05 281.0 15.65 38.0 1.0 383
100.00 AMGN1425D100 13.55 0.00 13.85 3.0 16.60 3.0 0.0 0
105.00 AMGN1419D105 10.47 -0.08 10.30 37.0 10.65 23.0 1.0 1,120
105.00 AMGN1425D105 9.35 1.31 9.50 275.0 10.90 21.0 3.0 19
106.00 AMGN1419D106 8.80 0.00 7.70 28.0 10.15 250.0 0.0 0
106.00 AMGN1425D106 7.70 -0.50 9.00 248.0 9.95 35.0 8.0 8
107.00 AMGN1419D107 8.50 0.70 7.25 253.0 8.80 38.0 10.0 25
107.00 AMGN1425D107 7.35 -0.75 7.90 444.0 9.00 57.0 1.0 1
108.00 AMGN1419D108 4.95 -1.85 6.10 266.0 7.70 29.0 25.0 28
108.00 AMGN1425D108 6.05 -1.40 6.95 522.0 8.10 94.0 6.0 3
109.00 AMGN1419D109 4.55 -0.65 5.20 261.0 6.70 21.0 1.0 1
109.00 AMGN1425D109 6.30 -0.30 6.10 556.0 7.20 98.0 10.0 54
110.00 AMGN1419D110 5.00 -0.65 4.50 346.0 5.70 33.0 10.0 815
110.00 AMGN1425D110 5.75 0.10 5.40 602.0 6.30 52.0 3.0 11
111.00 AMGN1419D111 4.29 0.00 3.35 315.0 4.75 36.0 12.0 16
111.00 AMGN1425D111 3.25 0.00 4.70 670.0 5.45 25.0 9.0 20
112.00 AMGN1419D112 3.21 -0.47 2.69 172.0 3.75 45.0 2.0 82
112.00 AMGN1425D112 3.15 0.00 4.40 127.0 4.70 57.0 16.0 19
113.00 AMGN1419D113 2.30 -0.40 2.30 295.0 2.79 45.0 38.0 186
113.00 AMGN1425D113 2.84 0.00 3.60 395.0 4.00 116.0 294.0 277
114.00 AMGN1419D114 1.81 -0.08 1.66 76.0 1.96 87.0 31.0 202
114.00 AMGN1425D114 2.00 0.00 3.15 15.0 3.25 11.0 2.0 46
115.00 AMGN1419D115 1.00 -0.30 1.00 67.0 1.16 32.0 1296.0 2,228
115.00 AMGN1425D115 2.60 -0.20 2.54 15.0 2.67 32.0 18.0 74
116.00 AMGN1419D116 0.53 -0.43 0.53 45.0 0.63 46.0 65.0 307
116.00 AMGN1425D116 2.26 0.00 1.98 82.0 2.15 50.0 7.0 70
117.00 AMGN1419D117 0.25 -0.36 0.23 80.0 0.29 33.0 71.0 172
117.00 AMGN1425D117 1.65 0.18 1.59 15.0 1.68 11.0 27.0 94
118.00 AMGN1419D118 0.12 -0.11 0.09 43.0 0.14 64.0 11.0 471
118.00 AMGN1425D118 1.30 0.48 1.17 121.0 1.30 11.0 113.0 52
119.00 AMGN1419D119 0.12 -0.08 0.04 71.0 0.10 322.0 128.0 751
119.00 AMGN1425D119 0.85 -0.28 0.89 66.0 1.00 32.0 107.0 65
120.00 AMGN1419D120 0.07 -0.08 0.01 43.0 0.10 356.0 202.0 2,807
120.00 AMGN1425D120 0.65 -0.18 0.66 1.0 0.76 39.0 118.0 329
121.00 AMGN1419D121 0.10 0.00 0.01 222.0 0.12 303.0 5.0 22
121.00 AMGN1425D121 0.52 -0.13 0.48 1.0 0.57 32.0 46.0 243
122.00 AMGN1419D122 0.56 0.55 0.01 20.0 0.10 299.0 26.0 26
122.00 AMGN1425D122 0.58 0.00 0.30 230.0 0.43 96.0 30.0 127
123.00 AMGN1419D123 0.05 -0.09 0.01 20.0 0.08 242.0 1.0 3
123.00 AMGN1425D123 0.35 0.06 0.19 238.0 0.33 149.0 40.0 59
124.00 AMGN1419D124 0.27 0.16 0.01 106.0 0.05 73.0 50.0 50
124.00 AMGN1425D124 0.29 0.09 0.14 206.0 0.38 294.0 1.0 41
125.00 AMGN1419D125 0.01 0.00 0.01 1.0 0.02 10.0 50.0 5,413
125.00 AMGN1425D125 0.24 0.11 0.10 246.0 0.22 212.0 10.0 81
126.00 AMGN1419D126 0.08 0.00 0.01 39.0 0.03 46.0 0.0 0
126.00 AMGN1425D126 0.16 0.05 0.07 98.0 0.24 281.0 1.0 79
127.00 AMGN1419D127 0.08 0.00 0.01 21.0 0.02 33.0 0.0 0
127.00 AMGN1425D127 0.10 0.00 0.04 214.0 0.20 200.0 1.0 292
128.00 AMGN1419D128 0.06 0.00 0.02 83.0 0.02 35.0 0.0 0
128.00 AMGN1425D128 1.40 1.36 0.03 196.0 0.18 253.0 9.0 59
129.00 AMGN1419D129 0.05 0.00 0.01 62.0 0.02 35.0 0.0 0
129.00 AMGN1425D129 0.11 0.00 0.01 175.0 0.20 262.0 2.0 49
130.00 AMGN1419D130 0.01 0.00 0.01 20.0 0.01 3.0 86.0 4,658
130.00 AMGN1425D130 0.10 0.08 0.01 125.0 0.25 291.0 2.0 147
131.00 AMGN1419D131 0.03 0.00 0.00 0.0 0.02 34.0 0.0 0
131.00 AMGN1425D131 0.51 0.50 0.01 11.0 0.25 287.0 2.0 39
132.00 AMGN1419D132 0.03 0.00 0.00 0.0 0.02 39.0 0.0 0
132.00 AMGN1425D132 0.93 0.92 0.01 90.0 0.25 442.0 8.0 8
133.00 AMGN1419D133 0.03 0.00 0.00 0.0 0.02 32.0 0.0 0
133.00 AMGN1425D133 0.02 0.01 0.01 20.0 0.23 320.0 25.0 115
134.00 AMGN1419D134 0.03 0.00 0.00 0.0 0.03 24.0 0.0 0
134.00 AMGN1425D134 1.63 1.62 0.01 10.0 0.20 296.0 14.0 14
135.00 AMGN1419D135 0.03 0.00 0.01 9.0 0.03 23.0 1.0 2,694
135.00 AMGN1425D135 0.15 0.14 0.01 15.0 0.18 277.0 1.0 72
140.00 AMGN1419D140 0.03 0.00 0.01 15.0 0.03 23.0 2.0 245
140.00 AMGN1425D140 0.02 -0.11 0.01 52.0 0.08 84.0 2.0 97
145.00 AMGN1419D145 0.02 -0.01 0.01 43.0 0.03 23.0 2.0 288
145.00 AMGN1425D145 0.07 0.00 0.01 14.0 0.04 22.0 0.0 0
150.00 AMGN1419D150 0.03 0.00 0.01 10.0 0.02 22.0 23.0 156
150.00 AMGN1425D150 0.15 0.00 0.01 10.0 0.03 28.0 0.0 0
155.00 AMGN1419D155 0.02 0.00 0.01 33.0 0.02 37.0 5.0 21
160.00 AMGN1419D160 0.02 0.00 0.01 10.0 0.03 45.0 0.0 0
165.00 AMGN1419D165 0.08 0.06 0.01 47.0 0.03 22.0 18.0 41
170.00 AMGN1419D170 0.10 0.07 0.01 17.0 0.03 22.0 50.0 25
175.00 AMGN1419D175 0.02 0.00 0.00 0.0 0.02 33.0 0.0 0

Put Options: AMGN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 AMGN1419P55 0.02 -0.01 0.01 5.0 0.03 22.0 5.0 98
60.00 AMGN1419P60 0.02 -0.01 0.01 10.0 0.03 11.0 7.0 86
65.00 AMGN1419P65 0.02 0.00 0.01 10.0 0.03 32.0 13.0 221
70.00 AMGN1419P70 0.02 0.01 0.02 10.0 0.01 79.0 10.0 214
75.00 AMGN1419P75 0.02 0.01 0.02 10.0 0.01 1.0 10.0 205
80.00 AMGN1419P80 0.03 0.02 0.03 10.0 0.01 1.0 10.0 208
85.00 AMGN1419P85 0.01 -0.02 0.01 1.0 0.02 34.0 1.0 256
90.00 AMGN1419P90 0.03 0.01 0.01 15.0 0.02 1.0 165.0 1,189
90.00 AMGN1425P90 0.01 0.00 0.01 99.0 0.05 1.0 0.0 0
95.00 AMGN1419P95 0.02 -0.02 0.01 178.0 0.03 22.0 1.0 992
95.00 AMGN1425P95 0.03 0.00 0.03 24.0 0.19 334.0 0.0 0
97.50 AMGN1419P97.5 0.05 0.02 0.02 282.0 0.03 22.0 1.0 1,255
100.00 AMGN1419P100 0.03 0.00 0.01 2.0 0.03 26.0 1.0 958
100.00 AMGN1425P100 0.19 0.10 0.03 98.0 0.15 118.0 16.0 119
105.00 AMGN1419P105 0.03 -0.05 0.02 34.0 0.05 202.0 4.0 2,424
105.00 AMGN1425P105 0.27 -0.39 0.18 92.0 0.42 212.0 1.0 151
106.00 AMGN1419P106 0.12 0.00 0.01 35.0 0.05 153.0 2.0 76
106.00 AMGN1425P106 0.62 0.00 0.23 29.0 0.30 11.0 44.0 84
107.00 AMGN1419P107 0.16 0.00 0.03 87.0 0.13 301.0 32.0 62
107.00 AMGN1425P107 0.37 -0.08 0.28 63.0 0.39 254.0 40.0 26
108.00 AMGN1419P108 0.04 -0.06 0.01 22.0 0.06 262.0 4.0 317
108.00 AMGN1425P108 0.46 -0.89 0.35 111.0 0.46 152.0 45.0 42
109.00 AMGN1419P109 0.08 -0.08 0.01 45.0 0.06 154.0 4.0 176
109.00 AMGN1425P109 1.50 0.77 0.45 112.0 0.58 149.0 1.0 67
110.00 AMGN1419P110 0.04 -0.14 0.02 46.0 0.06 55.0 224.0 2,058
110.00 AMGN1425P110 0.83 -0.82 0.59 98.0 0.72 164.0 17.0 119
111.00 AMGN1419P111 0.12 -0.67 0.05 20.0 0.10 303.0 1.0 298
111.00 AMGN1425P111 0.89 -0.82 0.78 36.0 0.89 105.0 36.0 69
112.00 AMGN1419P112 0.13 -0.47 0.06 53.0 0.12 164.0 61.0 252
112.00 AMGN1425P112 1.29 -0.14 0.95 108.0 1.09 29.0 52.0 164
113.00 AMGN1419P113 0.17 -0.48 0.13 32.0 0.17 55.0 70.0 300
113.00 AMGN1425P113 1.64 -0.79 1.26 42.0 1.37 39.0 1.0 326
114.00 AMGN1419P114 0.33 -1.51 0.25 81.0 0.32 74.0 83.0 225
114.00 AMGN1425P114 2.05 -1.66 1.61 10.0 1.74 56.0 17.0 117
115.00 AMGN1419P115 0.67 -0.62 0.52 42.0 0.60 22.0 581.0 3,678
115.00 AMGN1425P115 2.55 -1.35 2.01 5.0 2.12 29.0 11.0 92
116.00 AMGN1419P116 1.13 -2.85 0.98 32.0 1.14 35.0 22.0 103
116.00 AMGN1425P116 2.68 -0.31 2.44 61.0 2.65 65.0 7.0 87
117.00 AMGN1419P117 2.45 -0.80 1.55 76.0 1.97 222.0 4.0 231
117.00 AMGN1425P117 4.20 0.55 3.00 42.0 3.20 78.0 9.0 95
118.00 AMGN1419P118 3.60 0.00 2.42 60.0 3.10 324.0 14.0 83
118.00 AMGN1425P118 4.07 -0.58 3.60 69.0 3.95 188.0 2.0 95
119.00 AMGN1419P119 5.42 1.67 3.35 35.0 4.45 243.0 3.0 12
119.00 AMGN1425P119 6.98 2.03 4.30 36.0 5.10 549.0 2.0 67
120.00 AMGN1419P120 5.50 0.40 4.35 54.0 5.15 193.0 40.0 3,241
120.00 AMGN1425P120 5.87 0.17 5.05 30.0 5.90 483.0 1.0 112
121.00 AMGN1419P121 6.15 0.55 5.30 34.0 6.90 265.0 11.0 25
121.00 AMGN1425P121 7.40 1.30 5.85 48.0 7.00 483.0 1.0 463
122.00 AMGN1419P122 9.73 3.18 6.30 34.0 7.90 264.0 14.0 14
122.00 AMGN1425P122 9.12 2.22 6.70 56.0 8.00 402.0 10.0 210
123.00 AMGN1419P123 7.50 0.00 6.90 172.0 9.45 261.0 0.0 0
123.00 AMGN1425P123 8.60 0.80 7.60 59.0 9.05 416.0 8.0 26
124.00 AMGN1419P124 8.55 0.00 7.90 35.0 10.20 10.0 0.0 0
124.00 AMGN1425P124 5.50 -3.30 8.50 10.0 10.10 256.0 40.0 64
125.00 AMGN1419P125 9.60 -0.35 9.30 33.0 9.55 1.0 15.0 2,243
125.00 AMGN1425P125 2.87 -6.73 9.10 243.0 11.40 283.0 5.0 18
126.00 AMGN1419P126 10.55 0.00 9.90 35.0 12.20 10.0 0.0 0
126.00 AMGN1425P126 3.40 -7.20 10.05 57.0 12.35 3.0 1.0 13
127.00 AMGN1419P127 9.30 -2.00 11.20 13.0 12.90 62.0 1.0 1
127.00 AMGN1425P127 5.75 -4.65 11.40 40.0 13.30 147.0 6.0 155
128.00 AMGN1419P128 12.50 0.00 11.05 10.0 14.25 1.0 0.0 0
128.00 AMGN1425P128 7.00 -5.60 11.65 3.0 14.30 3.0 10.0 29
129.00 AMGN1419P129 13.55 0.00 12.30 21.0 15.95 56.0 0.0 0
129.00 AMGN1425P129 7.80 -5.80 12.70 3.0 15.25 3.0 3.0 2
130.00 AMGN1419P130 15.00 0.55 14.30 81.0 15.90 238.0 1.0 456
130.00 AMGN1425P130 8.55 -5.75 13.70 3.0 16.25 3.0 2.0 16
131.00 AMGN1419P131 15.55 0.00 13.95 10.0 17.90 21.0 0.0 0
131.00 AMGN1425P131 15.25 0.00 14.85 47.0 17.30 101.0 0.0 0
132.00 AMGN1419P132 16.30 0.00 15.30 21.0 18.90 21.0 0.0 0
132.00 AMGN1425P132 16.35 0.00 15.65 3.0 18.25 3.0 0.0 0
133.00 AMGN1419P133 17.55 0.00 15.95 1.0 19.95 61.0 0.0 0
133.00 AMGN1425P133 17.50 0.00 16.80 21.0 19.20 42.0 0.0 0
134.00 AMGN1419P134 18.50 0.00 16.80 10.0 20.95 46.0 0.0 0
134.00 AMGN1425P134 18.55 0.00 17.90 21.0 20.25 3.0 0.0 0
135.00 AMGN1419P135 10.40 -9.10 17.95 13.0 21.95 20.0 3.0 69
135.00 AMGN1425P135 19.20 0.00 18.90 21.0 21.25 3.0 0.0 0
140.00 AMGN1419P140 17.35 -7.15 22.95 13.0 26.95 20.0 29.0 3
140.00 AMGN1425P140 24.25 0.00 23.90 21.0 26.25 3.0 0.0 0
145.00 AMGN1419P145 35.15 5.70 28.05 21.0 31.95 56.0 11.0 11
145.00 AMGN1425P145 29.50 0.00 28.25 21.0 31.95 132.0 0.0 0
150.00 AMGN1419P150 34.65 0.35 32.90 13.0 36.90 31.0 11.0 11
150.00 AMGN1425P150 34.45 0.00 33.25 21.0 36.85 21.0 0.0 0
155.00 AMGN1419P155 39.50 0.00 37.90 24.0 41.90 31.0 0.0 0
160.00 AMGN1419P160 44.45 0.00 42.90 24.0 46.90 31.0 0.0 0
165.00 AMGN1419P165 49.45 0.00 47.90 13.0 51.90 21.0 0.0 0
170.00 AMGN1419P170 54.25 0.00 52.90 13.0 56.90 34.0 0.0 0
175.00 AMGN1419P175 59.25 0.00 57.90 24.0 61.90 34.0 0.0 0
Trading Center