$162.81 0.00 (0.00%) Amgen Inc - NASDAQ

Nov. 21, 2014 | 04:00 PM
Last Trade: 162.81
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 162.81
Open: 165.58
Bid: 163.33
Ask: 163.80
Options:

Call Options: AMGN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 AMGN1428K95 65.20 0.00 65.20 1.0 69.50 9.0 0.0 0
100.00 AMGN1428K100 60.70 0.00 60.70 11.0 65.00 10.0 0.0 0
105.00 AMGN1428K105 55.65 0.00 55.65 1.0 59.40 10.0 0.0 0
110.00 AMGN1428K110 50.20 0.00 50.20 11.0 54.45 20.0 0.0 0
115.00 AMGN1428K115 45.20 0.00 45.20 11.0 48.95 82.0 0.0 0
120.00 AMGN1428K120 40.20 0.00 40.20 11.0 43.95 82.0 0.0 0
123.00 AMGN1428K123 36.60 -0.75 37.35 52.0 41.00 52.0 160.0 84
124.00 AMGN1428K124 36.20 0.00 36.20 11.0 39.75 82.0 0.0 0
125.00 AMGN1428K125 8.60 -26.60 35.20 11.0 38.95 82.0 1.0 1
126.00 AMGN1428K126 7.95 -26.25 34.20 11.0 37.95 82.0 10.0 10
127.00 AMGN1428K127 28.20 -5.00 33.20 11.0 36.95 82.0 13.0 8
128.00 AMGN1428K128 32.20 0.00 32.20 93.0 35.95 82.0 0.0 0
129.00 AMGN1428K129 31.20 0.00 31.20 11.0 34.95 82.0 0.0 0
130.00 AMGN1428K130 14.05 -16.20 30.25 52.0 33.95 52.0 1.0 7
131.00 AMGN1428K131 29.20 -0.35 29.55 52.0 31.85 21.0 20.0 20
132.00 AMGN1428K132 28.40 0.00 28.40 52.0 32.05 52.0 0.0 0
133.00 AMGN1428K133 27.50 0.00 27.50 10.0 31.15 10.0 0.0 0
134.00 AMGN1428K134 4.45 -22.05 26.50 94.0 28.85 26.0 3.0 10
135.00 AMGN1428K135 5.25 -20.20 25.45 10.0 29.10 10.0 6.0 34
136.00 AMGN1428K136 4.70 -19.65 24.35 52.0 28.05 52.0 1.0 1
137.00 AMGN1428K137 18.80 -4.50 23.30 52.0 26.95 52.0 1.0 5
138.00 AMGN1428K138 3.85 -18.45 22.30 94.0 25.95 63.0 1.0 18
139.00 AMGN1428K139 3.45 -17.90 21.35 110.0 25.00 116.0 1.0 3
140.00 AMGN1428K140 20.90 0.35 20.55 110.0 24.10 116.0 1.0 62
141.00 AMGN1428K141 3.55 -16.75 20.30 11.0 21.90 11.0 3.0 6
142.00 AMGN1428K142 4.90 -13.45 18.35 11.0 20.85 11.0 120.0 119
143.00 AMGN1428K143 18.20 0.20 18.00 157.0 19.90 39.0 3.0 3
144.00 AMGN1428K144 3.75 -12.85 16.60 80.0 18.90 45.0 4.0 6
145.00 AMGN1428K145 14.00 -1.80 15.80 124.0 17.90 79.0 2.0 118
146.00 AMGN1428K146 3.40 -11.35 14.75 25.0 18.20 24.0 2.0 2
147.00 AMGN1428K147 13.56 -0.24 13.80 6.0 17.15 1.0 3.0 1
148.00 AMGN1428K148 13.35 0.00 13.35 37.0 14.90 40.0 0.0 0
149.00 AMGN1428K149 13.85 1.55 12.30 215.0 14.05 259.0 10.0 10
150.00 AMGN1428K150 12.40 0.00 11.35 106.0 12.90 39.0 3.0 10
152.50 AMGN1428K152.5 10.00 0.00 8.90 223.0 10.45 60.0 1.0 46
155.00 AMGN1428K155 7.87 0.00 6.50 241.0 8.00 86.0 1.0 288
157.50 AMGN1428K157.5 6.87 0.00 4.75 338.0 6.10 23.0 5.0 107
160.00 AMGN1428K160 3.20 0.00 2.70 227.0 4.40 23.0 100.0 476
162.50 AMGN1428K162.5 1.55 0.00 1.60 40.0 2.03 22.0 97.0 258
165.00 AMGN1428K165 0.63 0.00 0.65 16.0 1.06 15.0 77.0 722
167.50 AMGN1428K167.5 0.25 0.00 0.16 174.0 0.29 275.0 18.0 146
170.00 AMGN1428K170 0.15 0.11 0.04 222.0 0.28 248.0 4.0 63
172.50 AMGN1428K172.5 0.14 -0.02 0.05 178.0 0.16 229.0 20.0 31
175.00 AMGN1428K175 0.13 0.03 0.01 174.0 0.10 100.0 40.0 42
177.50 AMGN1428K177.5 0.06 0.00 0.01 84.0 0.06 36.0 0.0 0
180.00 AMGN1428K180 0.15 0.10 0.01 56.0 0.05 44.0 60.0 60
182.50 AMGN1428K182.5 0.05 0.00 0.01 10.0 0.05 36.0 0.0 0
185.00 AMGN1428K185 0.10 0.05 0.01 97.0 0.05 68.0 30.0 30
187.50 AMGN1428K187.5 0.04 0.00 0.00 0.0 0.04 50.0 0.0 0
190.00 AMGN1428K190 0.05 0.00 0.01 10.0 0.05 57.0 0.0 0
192.50 AMGN1428K192.5 0.04 0.00 0.00 0.0 0.04 47.0 0.0 0
195.00 AMGN1428K195 0.04 0.00 0.00 0.0 0.04 47.0 0.0 0
197.50 AMGN1428K197.5 0.04 0.00 0.00 0.0 0.04 50.0 0.0 0
200.00 AMGN1428K200 0.04 0.00 0.00 0.0 0.04 50.0 0.0 0
205.00 AMGN1428K205 0.04 0.00 0.00 0.0 0.04 47.0 0.0 0
210.00 AMGN1428K210 0.04 0.00 0.00 0.0 0.04 47.0 0.0 0
215.00 AMGN1428K215 0.04 0.00 0.00 0.0 0.04 47.0 0.0 0
220.00 AMGN1428K220 0.04 0.00 0.00 0.0 0.04 47.0 0.0 0
225.00 AMGN1428K225 0.04 0.00 0.00 0.0 0.04 47.0 0.0 0

Put Options: AMGN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 AMGN1428W95 0.05 0.00 0.01 18.0 0.05 56.0 0.0 0
100.00 AMGN1428W100 0.05 0.00 0.01 31.0 0.05 56.0 0.0 0
105.00 AMGN1428W105 0.05 0.00 0.01 10.0 0.05 56.0 0.0 0
110.00 AMGN1428W110 0.05 0.00 0.01 10.0 0.05 56.0 0.0 0
115.00 AMGN1428W115 0.05 0.00 0.01 15.0 0.05 50.0 0.0 0
120.00 AMGN1428W120 2.27 2.20 0.02 26.0 0.07 29.0 18.0 18
123.00 AMGN1428W123 3.05 2.98 0.01 5.0 0.07 33.0 5.0 5
124.00 AMGN1428W124 0.51 0.44 0.01 5.0 0.07 30.0 3.0 34
125.00 AMGN1428W125 0.98 0.91 0.01 41.0 0.07 42.0 4.0 5
126.00 AMGN1428W126 0.07 0.00 0.01 10.0 0.09 47.0 0.0 0
127.00 AMGN1428W127 0.07 0.00 0.01 10.0 0.09 48.0 0.0 0
128.00 AMGN1428W128 0.07 0.00 0.01 10.0 0.07 19.0 0.0 0
129.00 AMGN1428W129 0.53 0.46 0.01 5.0 0.07 1.0 1.0 11
130.00 AMGN1428W130 0.02 0.00 0.01 5.0 0.10 34.0 5.0 18
131.00 AMGN1428W131 0.08 0.00 0.01 5.0 0.08 32.0 0.0 0
132.00 AMGN1428W132 1.30 1.22 0.03 28.0 0.08 1.0 257.0 146
133.00 AMGN1428W133 1.00 0.89 0.01 1.0 0.11 34.0 8.0 11
134.00 AMGN1428W134 5.05 4.94 0.04 105.0 0.11 34.0 3.0 9
135.00 AMGN1428W135 1.42 1.33 0.01 35.0 0.09 14.0 8.0 16
136.00 AMGN1428W136 0.28 0.19 0.05 90.0 0.09 15.0 1.0 4
137.00 AMGN1428W137 6.00 5.87 0.04 10.0 0.13 16.0 1.0 1
138.00 AMGN1428W138 0.20 0.08 0.05 147.0 0.13 48.0 1.0 2
139.00 AMGN1428W139 2.11 1.98 0.03 76.0 0.14 61.0 2.0 3
140.00 AMGN1428W140 0.27 0.16 0.03 45.0 0.14 66.0 1.0 9
141.00 AMGN1428W141 0.50 0.37 0.01 123.0 0.13 37.0 1.0 4
142.00 AMGN1428W142 4.35 4.21 0.04 56.0 0.14 21.0 103.0 83
143.00 AMGN1428W143 5.20 5.08 0.02 22.0 0.12 1.0 3.0 3
144.00 AMGN1428W144 5.20 5.07 0.07 193.0 0.13 14.0 4.0 6
145.00 AMGN1428W145 5.40 5.28 0.01 259.0 0.12 74.0 25.0 27
146.00 AMGN1428W146 0.47 0.36 0.06 243.0 0.11 69.0 1.0 7
147.00 AMGN1428W147 4.25 4.10 0.11 281.0 0.15 224.0 31.0 31
148.00 AMGN1428W148 0.25 0.06 0.13 53.0 0.19 243.0 6.0 129
149.00 AMGN1428W149 0.59 0.54 0.10 46.0 0.05 13.0 1.0 21
150.00 AMGN1428W150 0.06 -0.19 0.13 43.0 0.25 257.0 26.0 140
152.50 AMGN1428W152.5 0.14 0.00 0.04 21.0 0.32 242.0 80.0 147
155.00 AMGN1428W155 0.26 0.00 0.08 326.0 0.41 368.0 10.0 313
157.50 AMGN1428W157.5 0.34 0.00 0.18 19.0 0.40 379.0 130.0 279
160.00 AMGN1428W160 0.85 0.00 0.28 51.0 0.70 37.0 311.0 295
162.50 AMGN1428W162.5 1.59 0.00 0.88 36.0 1.84 53.0 23.0 186
165.00 AMGN1428W165 3.53 0.00 2.02 13.0 3.35 13.0 49.0 31
167.50 AMGN1428W167.5 5.74 0.00 5.15 134.0 6.25 152.0 14.0 1
170.00 AMGN1428W170 6.60 0.30 6.30 271.0 8.85 163.0 14.0 9
172.50 AMGN1428W172.5 8.65 0.00 8.65 110.0 11.25 99.0 0.0 0
175.00 AMGN1428W175 11.15 0.00 11.15 101.0 13.80 69.0 0.0 0
177.50 AMGN1428W177.5 15.10 2.30 13.45 73.0 17.00 112.0 10.0 7
180.00 AMGN1428W180 15.75 0.00 16.10 80.0 19.85 82.0 0.0 0
182.50 AMGN1428W182.5 18.10 0.00 18.10 1.0 22.45 65.0 0.0 0
185.00 AMGN1428W185 20.60 0.00 20.60 1.0 24.90 63.0 0.0 0
187.50 AMGN1428W187.5 23.10 0.00 23.10 63.0 27.35 1.0 0.0 0
190.00 AMGN1428W190 25.60 0.00 25.60 10.0 29.85 2.0 0.0 0
192.50 AMGN1428W192.5 28.10 0.00 28.10 1.0 32.35 71.0 0.0 0
195.00 AMGN1428W195 30.00 0.00 30.60 63.0 34.90 1.0 0.0 0
197.50 AMGN1428W197.5 32.80 0.00 33.10 1.0 37.35 10.0 0.0 0
200.00 AMGN1428W200 35.20 0.00 35.55 63.0 39.85 11.0 0.0 0
205.00 AMGN1428W205 40.55 0.00 40.55 63.0 44.85 63.0 0.0 0
210.00 AMGN1428W210 45.60 0.00 45.60 63.0 49.85 71.0 0.0 0
215.00 AMGN1428W215 50.55 0.00 50.55 63.0 54.85 11.0 0.0 0
220.00 AMGN1428W220 55.70 0.00 55.70 71.0 59.85 11.0 0.0 0
225.00 AMGN1428W225 60.55 0.00 60.55 63.0 64.85 11.0 0.0 0