$147.26 +0.01 (0.01%) Amgen Inc - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 147.26
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.01 (0.01%)
Prev Close: 147.25
Open: 146.85
Bid: 147.24
Ask: 147.26
Options:

Call Options: AMGN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
100.00 AMGN1431J100 45.40 0.00 45.50 1.0 47.65 10.0 0.0 0
105.00 AMGN1431J105 30.45 -10.30 40.10 39.0 43.70 39.0 10.0 10
110.00 AMGN1431J110 35.50 0.00 34.90 29.0 38.50 29.0 0.0 0
115.00 AMGN1431J115 30.55 0.00 30.00 40.0 32.40 25.0 0.0 0
120.00 AMGN1431J120 25.70 0.00 25.05 51.0 28.05 36.0 0.0 0
124.00 AMGN1431J124 12.25 -9.50 21.15 51.0 24.10 36.0 1.0 1
125.00 AMGN1431J125 6.40 -14.40 20.50 51.0 23.10 36.0 11.0 11
126.00 AMGN1431J126 19.70 0.00 19.15 61.0 22.10 46.0 0.0 0
127.00 AMGN1431J127 6.27 -12.53 18.30 61.0 21.20 56.0 1.0 21
128.00 AMGN1431J128 4.04 -13.76 17.25 61.0 20.15 47.0 10.0 10
129.00 AMGN1431J129 6.50 -10.30 16.55 51.0 18.65 10.0 4.0 14
130.00 AMGN1431J130 7.95 -7.90 15.40 51.0 17.85 21.0 1.0 1
131.00 AMGN1431J131 4.35 -10.50 14.30 155.0 17.55 82.0 1.0 1
132.00 AMGN1431J132 5.60 -8.25 13.70 148.0 16.30 100.0 27.0 52
133.00 AMGN1431J133 14.40 0.00 12.20 148.0 15.35 61.0 1.0 31
134.00 AMGN1431J134 4.20 -7.80 11.55 120.0 14.40 61.0 12.0 120
135.00 AMGN1431J135 5.50 -5.50 10.75 145.0 12.90 21.0 4.0 181
136.00 AMGN1431J136 4.50 -6.45 9.80 265.0 12.35 188.0 6.0 56
137.00 AMGN1431J137 11.00 0.00 9.30 319.0 11.50 207.0 25.0 44
138.00 AMGN1431J138 7.00 -2.45 8.55 342.0 10.85 207.0 3.0 73
139.00 AMGN1431J139 8.50 -0.35 7.55 132.0 9.25 31.0 5.0 45
140.00 AMGN1431J140 6.90 -1.70 6.65 228.0 8.20 2.0 16.0 525
141.00 AMGN1431J141 6.90 -0.30 6.85 172.0 7.40 96.0 43.0 18
142.00 AMGN1431J142 7.20 0.00 6.05 314.0 6.65 133.0 10.0 55
143.00 AMGN1431J143 5.50 -0.40 5.40 198.0 5.85 125.0 24.0 91
144.00 AMGN1431J144 3.96 -1.34 4.60 434.0 5.20 193.0 7.0 2,110
145.00 AMGN1431J145 4.20 -0.35 3.95 448.0 4.50 201.0 38.0 205
146.00 AMGN1431J146 3.60 -0.60 3.45 8.0 4.00 82.0 208.0 260
147.00 AMGN1431J147 3.00 -0.66 2.99 227.0 3.30 128.0 10.0 36
148.00 AMGN1431J148 2.63 -0.57 2.54 194.0 2.84 198.0 52.0 1,960
149.00 AMGN1431J149 2.23 -0.17 2.05 449.0 2.35 144.0 8.0 16
150.00 AMGN1431J150 1.75 -0.52 1.69 318.0 1.99 151.0 45.0 337
152.50 AMGN1431J152.5 1.07 -0.43 1.01 9.0 1.15 5.0 3.0 214
155.00 AMGN1431J155 0.70 -0.05 0.48 125.0 0.70 28.0 30.0 116
157.50 AMGN1431J157.5 0.42 -0.12 0.27 221.0 0.55 294.0 14.0 51
160.00 AMGN1431J160 0.12 -0.03 0.20 8.0 0.40 208.0 4.0 4

Put Options: AMGN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
100.00 AMGN1431V100 0.01 0.00 0.01 29.0 0.01 20.0 103.0 110
105.00 AMGN1431V105 0.02 0.00 0.01 10.0 0.01 20.0 6.0 20
110.00 AMGN1431V110 0.01 -0.03 0.01 2.0 0.01 33.0 13.0 15
115.00 AMGN1431V115 0.15 0.11 0.03 20.0 0.13 1.0 20.0 40
120.00 AMGN1431V120 0.15 0.14 0.01 1.0 0.10 50.0 41.0 0
124.00 AMGN1431V124 0.18 0.12 0.06 58.0 0.22 58.0 20.0 83
125.00 AMGN1431V125 0.78 0.73 0.04 163.0 0.41 186.0 57.0 129
126.00 AMGN1431V126 0.16 0.13 0.03 203.0 0.46 205.0 15.0 13
127.00 AMGN1431V127 0.23 0.20 0.03 184.0 0.50 194.0 3.0 14
128.00 AMGN1431V128 0.70 0.65 0.05 176.0 0.50 194.0 17.0 235
129.00 AMGN1431V129 0.95 0.89 0.10 173.0 0.39 151.0 20.0 431
130.00 AMGN1431V130 0.26 0.20 0.16 36.0 0.32 11.0 62.0 596
131.00 AMGN1431V131 0.24 0.00 0.16 77.0 0.36 209.0 12.0 332
132.00 AMGN1431V132 0.42 0.36 0.16 96.0 0.50 223.0 51.0 309
133.00 AMGN1431V133 0.39 0.00 0.11 207.0 0.54 253.0 2.0 48
134.00 AMGN1431V134 4.85 4.68 0.21 87.0 0.50 196.0 5.0 5
135.00 AMGN1431V135 0.39 -0.06 0.25 180.0 0.59 249.0 20.0 83
136.00 AMGN1431V136 0.54 0.00 0.36 139.0 0.75 366.0 24.0 65
137.00 AMGN1431V137 0.67 0.12 0.38 16.0 0.64 294.0 14.0 599
138.00 AMGN1431V138 0.84 0.30 0.54 92.0 0.82 309.0 1.0 71
139.00 AMGN1431V139 0.80 -0.04 0.64 135.0 0.82 116.0 24.0 15
140.00 AMGN1431V140 0.90 -0.20 0.73 15.0 0.93 5.0 86.0 218
141.00 AMGN1431V141 1.16 -0.08 0.91 157.0 1.13 93.0 20.0 41
142.00 AMGN1431V142 1.79 0.32 1.13 145.0 1.44 125.0 1.0 30
143.00 AMGN1431V143 1.68 -0.08 1.37 193.0 1.61 121.0 27.0 26
144.00 AMGN1431V144 2.10 0.10 1.66 56.0 1.90 112.0 14.0 20
145.00 AMGN1431V145 2.10 -0.25 1.98 127.0 2.30 62.0 632.0 22
146.00 AMGN1431V146 3.08 0.28 2.39 177.0 2.70 243.0 77.0 0
147.00 AMGN1431V147 3.28 0.23 2.82 51.0 3.25 394.0 35.0 11
148.00 AMGN1431V148 4.25 0.26 3.25 461.0 3.70 305.0 4.0 10
149.00 AMGN1431V149 4.10 0.00 3.85 411.0 4.30 348.0 0.0 0
150.00 AMGN1431V150 4.91 -0.14 4.45 332.0 4.85 182.0 4.0 52
152.50 AMGN1431V152.5 6.40 0.00 6.15 192.0 6.95 325.0 0.0 0
155.00 AMGN1431V155 8.55 0.00 7.95 249.0 10.35 345.0 5.0 5
157.50 AMGN1431V157.5 20.10 10.25 10.25 291.0 12.90 277.0 3.0 0
160.00 AMGN1431V160 12.05 0.00 12.55 37.0 14.95 145.0 0.0 0