$160.42 +1.54 (0.97%) Amgen Inc - NASDAQ

Oct. 30, 2014 | 12:50 PM
Last Trade: 160.42
Trade Time: Oct 30 12:50 PM Eastern Daylight Time
Change: +1.54 (0.97%)
Prev Close: 158.88
Open: 158.64
Bid: 160.41
Ask: 160.43
Options:

Call Options: AMGN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
100.00 AMGN1431J100 56.75 0.00 58.10 50.0 60.95 369.0 0.0 0
105.00 AMGN1431J105 30.45 -21.30 53.70 50.0 56.55 10.0 10.0 10
110.00 AMGN1431J110 46.70 0.00 48.70 50.0 50.95 309.0 0.0 0
115.00 AMGN1431J115 41.70 0.00 44.15 40.0 46.40 40.0 0.0 0
120.00 AMGN1431J120 36.70 0.00 38.50 11.0 41.50 51.0 0.0 0
124.00 AMGN1431J124 12.25 -20.45 34.60 1.0 36.95 309.0 1.0 1
125.00 AMGN1431J125 6.40 -24.95 33.75 30.0 36.05 51.0 11.0 11
126.00 AMGN1431J126 30.70 0.00 32.05 51.0 34.95 390.0 0.0 0
127.00 AMGN1431J127 6.27 -23.43 31.70 50.0 33.95 51.0 1.0 11
128.00 AMGN1431J128 4.04 -24.66 30.65 60.0 32.95 238.0 10.0 10
129.00 AMGN1431J129 6.50 -21.20 29.65 60.0 31.95 238.0 4.0 14
130.00 AMGN1431J130 24.70 -1.95 28.65 78.0 31.45 46.0 2.0 2
131.00 AMGN1431J131 4.35 -21.35 27.20 48.0 29.95 307.0 1.0 1
132.00 AMGN1431J132 22.95 -1.75 26.20 78.0 28.95 307.0 2.0 53
133.00 AMGN1431J133 25.10 0.00 25.95 69.0 28.00 51.0 1.0 31
134.00 AMGN1431J134 4.20 -18.50 24.95 70.0 27.00 51.0 12.0 66
135.00 AMGN1431J135 19.90 -1.90 23.45 174.0 25.60 61.0 2.0 177
136.00 AMGN1431J136 4.50 -16.30 22.50 50.0 25.00 67.0 6.0 55
137.00 AMGN1431J137 20.47 0.00 21.95 73.0 23.95 62.0 50.0 20
138.00 AMGN1431J138 20.00 0.00 20.70 82.0 23.00 65.0 2.0 71
139.00 AMGN1431J139 16.40 -1.40 19.45 83.0 22.00 65.0 1.0 45
140.00 AMGN1431J140 19.40 0.00 18.30 246.0 20.85 152.0 16.0 533
141.00 AMGN1431J141 15.65 -0.45 17.65 246.0 19.95 72.0 1.0 57
142.00 AMGN1431J142 7.20 -7.65 16.35 178.0 18.95 113.0 10.0 55
143.00 AMGN1431J143 15.45 0.00 15.20 163.0 17.85 71.0 20.0 93
144.00 AMGN1431J144 14.95 0.00 14.20 352.0 16.85 200.0 21.0 1,451
145.00 AMGN1431J145 14.20 1.80 13.70 291.0 15.90 252.0 22.0 188
146.00 AMGN1431J146 13.50 0.00 12.75 348.0 14.90 309.0 2.0 296
147.00 AMGN1431J147 11.55 0.00 11.75 324.0 13.90 306.0 5.0 172
148.00 AMGN1431J148 12.50 1.75 12.20 158.0 12.85 280.0 1.0 1,485
149.00 AMGN1431J149 11.50 3.00 11.15 211.0 11.95 423.0 3.0 73
150.00 AMGN1431J150 10.20 2.49 10.20 134.0 10.85 264.0 3.0 617
152.50 AMGN1431J152.5 7.40 1.15 7.70 184.0 8.40 297.0 8.0 496
155.00 AMGN1431J155 5.47 1.57 5.25 364.0 5.90 573.0 33.0 473
157.50 AMGN1431J157.5 3.18 1.48 2.90 142.0 3.50 747.0 77.0 413
160.00 AMGN1431J160 1.18 0.54 1.08 91.0 1.27 273.0 207.0 1,258
162.50 AMGN1431J162.5 0.23 0.06 0.20 93.0 0.32 410.0 53.0 395
165.00 AMGN1431J165 0.08 -0.02 0.02 62.0 0.14 503.0 43.0 35
167.50 AMGN1431J167.5 0.11 0.00 0.01 100.0 0.09 172.0 0.0 0
170.00 AMGN1431J170 0.07 0.00 0.03 3.0 0.05 63.0 0.0 0
175.00 AMGN1431J175 0.03 0.00 0.01 23.0 0.03 69.0 0.0 0
180.00 AMGN1431J180 0.01 -0.02 0.01 21.0 0.03 68.0 50.0 50
185.00 AMGN1431J185 0.02 -0.01 0.01 21.0 0.03 69.0 2.0 2

Put Options: AMGN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
100.00 AMGN1431V100 0.01 -0.03 0.01 29.0 0.04 61.0 103.0 110
105.00 AMGN1431V105 0.02 -0.02 0.01 10.0 0.04 61.0 6.0 20
110.00 AMGN1431V110 0.01 -0.03 0.01 5.0 0.04 61.0 13.0 28
115.00 AMGN1431V115 0.01 0.00 0.01 79.0 0.04 51.0 79.0 164
120.00 AMGN1431V120 0.01 0.00 0.01 10.0 0.04 61.0 16.0 89
124.00 AMGN1431V124 0.01 0.00 0.01 1.0 0.04 71.0 30.0 99
125.00 AMGN1431V125 0.78 0.77 0.01 2.0 0.04 61.0 57.0 129
126.00 AMGN1431V126 0.16 0.14 0.01 1.0 0.04 61.0 15.0 13
127.00 AMGN1431V127 0.23 0.21 0.01 1.0 0.04 61.0 3.0 14
128.00 AMGN1431V128 0.04 0.02 0.01 1.0 0.04 61.0 1.0 239
129.00 AMGN1431V129 0.03 0.01 0.01 1.0 0.04 61.0 2.0 455
130.00 AMGN1431V130 0.02 0.00 0.02 1.0 0.04 62.0 57.0 564
131.00 AMGN1431V131 0.03 -0.01 0.02 10.0 0.04 61.0 1.0 333
132.00 AMGN1431V132 0.12 0.08 0.01 1.0 0.04 61.0 4.0 312
133.00 AMGN1431V133 0.15 0.11 0.01 15.0 0.04 61.0 20.0 68
134.00 AMGN1431V134 0.03 0.00 0.03 1.0 0.04 61.0 2.0 14
135.00 AMGN1431V135 0.01 0.00 0.01 8.0 0.04 61.0 19.0 295
136.00 AMGN1431V136 0.03 0.02 0.01 1.0 0.04 61.0 10.0 84
137.00 AMGN1431V137 0.03 0.01 0.01 1.0 0.04 61.0 6.0 727
138.00 AMGN1431V138 0.03 0.02 0.01 1.0 0.04 61.0 31.0 71
139.00 AMGN1431V139 0.03 -0.01 0.03 1.0 0.04 61.0 1.0 131
140.00 AMGN1431V140 0.03 0.00 0.01 1.0 0.05 80.0 1.0 520
141.00 AMGN1431V141 0.03 0.00 0.01 1.0 0.05 69.0 8.0 204
142.00 AMGN1431V142 0.03 -0.03 0.01 15.0 0.05 88.0 34.0 107
143.00 AMGN1431V143 0.01 -0.03 0.01 1.0 0.05 72.0 1.0 105
144.00 AMGN1431V144 0.05 0.00 0.05 3.0 0.05 45.0 3.0 132
145.00 AMGN1431V145 0.03 0.00 0.01 1.0 0.05 64.0 20.0 1,681
146.00 AMGN1431V146 0.17 0.11 0.01 212.0 0.06 114.0 33.0 100
147.00 AMGN1431V147 0.11 -0.03 0.04 44.0 0.06 110.0 158.0 422
148.00 AMGN1431V148 0.07 0.00 0.05 30.0 0.08 195.0 51.0 155
149.00 AMGN1431V149 0.19 0.08 0.05 212.0 0.12 175.0 60.0 70
150.00 AMGN1431V150 0.04 -0.01 0.01 32.0 0.10 172.0 16.0 306
152.50 AMGN1431V152.5 0.11 -0.03 0.03 54.0 0.16 298.0 7.0 235
155.00 AMGN1431V155 0.22 0.00 0.06 57.0 0.20 467.0 254.0 684
157.50 AMGN1431V157.5 0.36 -0.26 0.15 154.0 0.23 119.0 147.0 597
160.00 AMGN1431V160 0.71 -1.98 0.68 162.0 1.00 876.0 17.0 63
162.50 AMGN1431V162.5 3.10 0.00 1.99 478.0 3.20 609.0 0.0 0
165.00 AMGN1431V165 5.25 0.00 4.15 246.0 6.80 383.0 0.0 0
167.50 AMGN1431V167.5 7.40 0.00 6.65 101.0 9.30 199.0 0.0 0
170.00 AMGN1431V170 10.05 0.00 9.10 81.0 10.95 288.0 0.0 0
175.00 AMGN1431V175 15.05 0.00 14.05 77.0 16.05 84.0 0.0 0
180.00 AMGN1431V180 20.00 0.00 19.05 62.0 21.30 82.0 0.0 0
185.00 AMGN1431V185 24.90 0.00 23.95 52.0 26.90 43.0 0.0 0