Amgen Inc $115.46

down -0.08


17/4/2014 08:10 PM  |  NASDAQ : AMGN  
Industries : Drugs / Biotechnology
Last Trade: 115.46
Trade Time: Apr 17 08:10 PM Eastern Daylight Time
Change: -0.08 (-0.07 %)
Prev Close: 115.54
Open: 115.61
Bid: 115.46
Ask: 115.47
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 15%
Options:

Call Options: AMGN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 AMGN1419D55 58.20 0.00 59.65 43.0 62.55 62.0 0.0 0
60.00 AMGN1419D60 53.20 0.00 54.65 43.0 57.55 55.0 0.0 0
65.00 AMGN1419D65 48.20 0.00 49.65 38.0 52.40 45.0 0.0 0
70.00 AMGN1419D70 43.20 0.00 44.65 38.0 47.55 45.0 0.0 0
75.00 AMGN1419D75 38.20 0.00 39.65 38.0 42.55 45.0 0.0 0
80.00 AMGN1419D80 40.08 6.43 34.75 38.0 37.50 48.0 14.0 6
85.00 AMGN1419D85 33.56 4.76 30.35 13.0 31.25 52.0 1.0 2
90.00 AMGN1419D90 26.85 3.05 25.35 10.0 26.25 52.0 5.0 7
90.00 AMGN1425D90 23.40 0.00 24.65 64.0 27.30 64.0 0.0 0
95.00 AMGN1419D95 30.50 12.30 19.65 38.0 22.45 51.0 1.0 1
95.00 AMGN1425D95 18.80 0.00 20.00 57.0 22.30 79.0 0.0 0
97.50 AMGN1419D97.5 20.00 4.30 17.25 38.0 19.85 38.0 8.0 1
100.00 AMGN1419D100 16.30 0.93 15.10 23.0 16.25 311.0 20.0 383
100.00 AMGN1425D100 13.85 0.00 15.00 57.0 17.35 82.0 0.0 0
105.00 AMGN1419D105 11.00 0.53 10.35 23.0 10.95 132.0 22.0 1,120
105.00 AMGN1425D105 9.35 0.00 10.55 21.0 11.45 246.0 3.0 22
106.00 AMGN1419D106 7.70 0.00 8.95 38.0 11.35 270.0 0.0 0
106.00 AMGN1425D106 7.70 -1.30 9.60 21.0 10.45 263.0 8.0 8
107.00 AMGN1419D107 8.50 0.00 8.35 13.0 9.25 55.0 10.0 25
107.00 AMGN1425D107 7.35 -0.55 8.65 21.0 9.15 75.0 1.0 1
108.00 AMGN1419D108 4.95 -1.15 7.35 13.0 8.25 55.0 25.0 28
108.00 AMGN1425D108 6.05 -0.90 7.75 31.0 8.60 562.0 6.0 3
109.00 AMGN1419D109 4.55 -0.65 6.35 13.0 7.25 55.0 1.0 1
109.00 AMGN1425D109 6.30 0.20 6.85 21.0 7.55 556.0 10.0 54
110.00 AMGN1419D110 5.84 0.84 5.10 23.0 6.00 173.0 40.0 805
110.00 AMGN1425D110 5.75 0.00 5.95 57.0 6.25 44.0 3.0 12
111.00 AMGN1419D111 4.29 0.94 4.35 13.0 5.25 55.0 12.0 16
111.00 AMGN1425D111 3.25 -1.45 5.15 10.0 5.40 24.0 9.0 20
112.00 AMGN1419D112 4.00 0.79 3.35 13.0 4.25 55.0 3.0 81
112.00 AMGN1425D112 4.62 0.22 4.35 24.0 4.60 26.0 3.0 19
113.00 AMGN1419D113 3.00 0.70 2.38 15.0 3.20 296.0 9.0 165
113.00 AMGN1425D113 3.85 0.25 3.60 64.0 3.85 68.0 9.0 277
114.00 AMGN1419D114 1.51 -0.30 1.38 10.0 2.00 190.0 7.0 207
114.00 AMGN1425D114 3.55 0.40 2.98 20.0 3.20 67.0 12.0 46
115.00 AMGN1419D115 0.78 -0.22 0.40 32.0 1.16 444.0 292.0 2,203
115.00 AMGN1425D115 2.75 0.15 2.38 42.0 2.56 22.0 16.0 84
116.00 AMGN1419D116 0.07 -0.46 0.01 21.0 0.03 69.0 289.0 315
116.00 AMGN1425D116 2.18 0.20 1.88 32.0 2.02 2.0 41.0 70
117.00 AMGN1419D117 0.08 -0.17 0.01 1.0 0.02 54.0 215.0 231
117.00 AMGN1425D117 1.63 -0.02 1.45 32.0 1.52 4.0 331.0 112
118.00 AMGN1419D118 0.07 -0.05 0.01 30.0 0.02 43.0 38.0 471
118.00 AMGN1425D118 1.19 -0.11 1.10 32.0 1.22 22.0 137.0 137
119.00 AMGN1419D119 0.12 0.00 0.01 13.0 0.03 49.0 128.0 879
119.00 AMGN1425D119 0.92 0.07 0.82 28.0 0.91 22.0 22.0 150
120.00 AMGN1419D120 0.01 -0.06 0.01 1.0 0.01 1.0 104.0 2,755
120.00 AMGN1425D120 0.70 0.05 0.59 55.0 0.67 24.0 126.0 428
121.00 AMGN1419D121 0.01 0.00 0.01 222.0 0.02 33.0 5.0 22
121.00 AMGN1425D121 0.58 0.06 0.41 22.0 0.52 172.0 7.0 271
122.00 AMGN1419D122 0.56 0.55 0.01 20.0 0.02 43.0 26.0 26
122.00 AMGN1425D122 0.35 0.05 0.28 42.0 0.40 265.0 9.0 127
123.00 AMGN1419D123 0.05 0.04 0.01 20.0 0.02 43.0 1.0 3
123.00 AMGN1425D123 0.26 -0.09 0.20 37.0 0.29 59.0 2.0 86
124.00 AMGN1419D124 0.27 0.22 0.01 106.0 0.02 32.0 50.0 50
124.00 AMGN1425D124 0.23 -0.06 0.14 36.0 0.27 290.0 3.0 42
125.00 AMGN1419D125 0.01 0.00 0.01 1.0 0.01 5.0 101.0 5,411
125.00 AMGN1425D125 0.15 -0.09 0.08 155.0 0.18 205.0 110.0 84
126.00 AMGN1419D126 0.03 0.00 0.01 39.0 0.02 43.0 0.0 0
126.00 AMGN1425D126 0.16 0.00 0.06 82.0 0.20 308.0 3.0 80
127.00 AMGN1419D127 0.02 0.00 0.01 21.0 0.02 43.0 0.0 0
127.00 AMGN1425D127 0.10 0.00 0.03 243.0 0.20 274.0 1.0 291
128.00 AMGN1419D128 0.02 0.00 0.02 83.0 0.02 67.0 0.0 0
128.00 AMGN1425D128 1.40 1.37 0.02 186.0 0.19 276.0 9.0 59
129.00 AMGN1419D129 0.02 0.00 0.01 62.0 0.02 69.0 0.0 0
129.00 AMGN1425D129 0.11 0.10 0.01 160.0 0.20 311.0 2.0 49
130.00 AMGN1419D130 0.01 0.00 0.01 20.0 0.01 30.0 3.0 4,658
130.00 AMGN1425D130 0.10 0.09 0.01 26.0 0.18 293.0 2.0 147
131.00 AMGN1419D131 0.02 0.00 0.00 0.0 0.02 73.0 0.0 0
131.00 AMGN1425D131 0.51 0.50 0.01 10.0 0.18 341.0 2.0 39
132.00 AMGN1419D132 0.02 0.00 0.00 0.0 0.02 74.0 0.0 0
132.00 AMGN1425D132 0.93 0.92 0.01 90.0 0.25 359.0 8.0 8
133.00 AMGN1419D133 0.02 0.00 0.00 0.0 0.02 74.0 0.0 0
133.00 AMGN1425D133 0.02 0.01 0.01 20.0 0.17 300.0 25.0 115
134.00 AMGN1419D134 0.03 0.00 0.00 0.0 0.02 43.0 0.0 0
134.00 AMGN1425D134 1.63 1.62 0.01 10.0 0.17 329.0 14.0 14
135.00 AMGN1419D135 0.03 0.00 0.01 9.0 0.02 43.0 1.0 2,694
135.00 AMGN1425D135 0.15 0.14 0.01 15.0 0.16 322.0 1.0 72
140.00 AMGN1419D140 0.03 0.00 0.01 15.0 0.02 43.0 2.0 245
140.00 AMGN1425D140 0.02 -0.06 0.01 30.0 0.05 53.0 2.0 97
145.00 AMGN1419D145 0.02 -0.01 0.01 43.0 0.02 32.0 2.0 288
145.00 AMGN1425D145 0.04 0.00 0.01 14.0 0.03 28.0 0.0 0
150.00 AMGN1419D150 0.03 0.01 0.01 10.0 0.02 54.0 23.0 156
150.00 AMGN1425D150 0.03 0.00 0.01 10.0 0.03 29.0 0.0 0
155.00 AMGN1419D155 0.02 0.00 0.01 33.0 0.02 74.0 5.0 21
160.00 AMGN1419D160 0.03 0.00 0.01 10.0 0.02 43.0 0.0 0
165.00 AMGN1419D165 0.08 0.05 0.01 47.0 0.02 43.0 18.0 41
170.00 AMGN1419D170 0.10 0.07 0.01 8.0 0.02 33.0 50.0 25
175.00 AMGN1419D175 0.02 0.00 0.00 0.0 0.02 43.0 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 0.02 43.0 5.0 98
60.00 AMGN1419P60 0.02 -0.01 0.01 10.0 0.03 32.0 7.0 86
65.00 AMGN1419P65 0.02 -0.01 0.01 10.0 0.02 43.0 13.0 221
70.00 AMGN1419P70 0.01 0.00 0.02 10.0 0.01 79.0 5.0 214
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 -0.01 0.01 1.0 0.02 59.0 1.0 256
90.00 AMGN1419P90 0.03 0.01 0.01 15.0 0.02 32.0 165.0 1,189
90.00 AMGN1425P90 0.05 0.00 0.01 99.0 0.06 35.0 0.0 0
95.00 AMGN1419P95 0.02 -0.01 0.01 178.0 0.03 49.0 1.0 992
95.00 AMGN1425P95 0.19 0.00 0.01 161.0 0.18 432.0 0.0 0
97.50 AMGN1419P97.5 0.05 0.02 0.02 282.0 0.02 43.0 1.0 1,255
100.00 AMGN1419P100 0.01 0.00 0.01 2.0 0.02 72.0 1.0 958
100.00 AMGN1425P100 0.10 0.07 0.01 289.0 0.15 297.0 5.0 119
105.00 AMGN1419P105 0.02 -0.01 0.02 34.0 0.02 53.0 27.0 2,423
105.00 AMGN1425P105 0.16 -0.11 0.13 238.0 0.26 337.0 12.0 152
106.00 AMGN1419P106 0.01 0.00 0.01 1.0 0.02 60.0 2.0 76
106.00 AMGN1425P106 0.62 0.39 0.14 384.0 0.29 150.0 44.0 84
107.00 AMGN1419P107 0.16 0.03 0.03 87.0 0.02 65.0 32.0 62
107.00 AMGN1425P107 0.37 0.00 0.18 393.0 0.32 61.0 40.0 65
108.00 AMGN1419P108 0.04 0.00 0.01 16.0 0.02 58.0 4.0 317
108.00 AMGN1425P108 0.46 0.00 0.27 264.0 0.39 13.0 45.0 62
109.00 AMGN1419P109 0.08 0.00 0.01 32.0 0.02 65.0 4.0 175
109.00 AMGN1425P109 0.39 -0.06 0.38 173.0 0.50 50.0 48.0 67
110.00 AMGN1419P110 0.02 -0.02 0.01 89.0 0.02 22.0 16.0 2,033
110.00 AMGN1425P110 0.50 -0.33 0.55 10.0 0.64 40.0 86.0 129
111.00 AMGN1419P111 0.01 -0.11 0.01 1.0 0.03 43.0 66.0 297
111.00 AMGN1425P111 0.67 -0.22 0.67 170.0 0.80 21.0 12.0 79
112.00 AMGN1419P112 0.01 -0.12 0.01 1.0 0.02 43.0 3.0 249
112.00 AMGN1425P112 0.82 -0.47 0.88 154.0 1.01 3.0 8.0 173
113.00 AMGN1419P113 0.01 -0.16 0.01 1.0 0.03 50.0 2.0 280
113.00 AMGN1425P113 1.02 -0.62 1.18 11.0 1.29 2.0 4.0 327
114.00 AMGN1419P114 0.04 -0.29 0.01 92.0 0.03 72.0 115.0 257
114.00 AMGN1425P114 1.32 -0.73 1.49 63.0 1.70 11.0 27.0 134
115.00 AMGN1419P115 0.02 -0.65 0.01 30.0 0.05 60.0 286.0 3,482
115.00 AMGN1425P115 1.71 -0.84 1.90 37.0 2.14 49.0 42.0 98
116.00 AMGN1419P116 0.29 -0.84 0.43 10.0 0.64 24.0 119.0 117
116.00 AMGN1425P116 2.18 -0.50 2.40 21.0 2.52 32.0 154.0 89
117.00 AMGN1419P117 1.09 -1.36 1.35 19.0 1.63 10.0 374.0 227
117.00 AMGN1425P117 2.54 -1.66 2.96 38.0 3.10 35.0 48.0 92
118.00 AMGN1419P118 1.97 -0.45 2.17 99.0 2.87 23.0 40.0 83
118.00 AMGN1425P118 3.29 -0.78 3.50 83.0 3.75 32.0 36.0 97
119.00 AMGN1419P119 5.42 2.07 2.77 219.0 3.65 24.0 3.0 12
119.00 AMGN1425P119 4.04 -0.26 4.20 108.0 4.60 34.0 2.0 67
120.00 AMGN1419P120 4.18 -1.32 4.20 104.0 4.70 23.0 128.0 3,215
120.00 AMGN1425P120 5.25 -0.62 5.05 21.0 5.25 13.0 1.0 111
121.00 AMGN1419P121 5.06 -1.09 4.75 82.0 5.65 13.0 3.0 16
121.00 AMGN1425P121 5.52 -0.33 5.40 386.0 6.05 14.0 3.0 463
122.00 AMGN1419P122 6.09 -0.21 6.00 249.0 6.85 23.0 14.0 14
122.00 AMGN1425P122 6.38 -0.32 6.55 128.0 6.95 40.0 10.0 210
123.00 AMGN1419P123 6.90 0.00 5.70 46.0 8.20 54.0 0.0 0
123.00 AMGN1425P123 8.60 1.00 6.25 271.0 7.85 27.0 8.0 26
124.00 AMGN1419P124 7.90 0.00 6.70 46.0 9.10 38.0 0.0 0
124.00 AMGN1425P124 5.50 -3.00 7.90 209.0 8.80 21.0 40.0 64
125.00 AMGN1419P125 8.88 -0.72 9.05 146.0 9.90 23.0 26.0 2,173
125.00 AMGN1425P125 9.64 0.54 9.00 97.0 10.05 205.0 15.0 18
126.00 AMGN1419P126 9.90 0.00 8.45 55.0 11.35 43.0 0.0 0
126.00 AMGN1425P126 3.40 -6.65 8.85 272.0 11.35 251.0 1.0 13
127.00 AMGN1419P127 9.30 -1.90 10.75 55.0 11.65 13.0 1.0 1
127.00 AMGN1425P127 5.75 -5.65 10.80 63.0 11.80 13.0 6.0 155
128.00 AMGN1419P128 11.05 0.00 10.45 55.0 13.35 43.0 0.0 0
128.00 AMGN1425P128 7.00 -4.65 10.85 82.0 13.20 73.0 10.0 29
129.00 AMGN1419P129 12.30 0.00 11.60 60.0 14.35 43.0 0.0 0
129.00 AMGN1425P129 7.60 -5.10 11.80 82.0 14.10 40.0 1.0 2
130.00 AMGN1419P130 14.25 -0.75 13.75 319.0 14.90 1.0 5.0 456
130.00 AMGN1425P130 8.05 -5.65 12.70 93.0 15.05 51.0 30.0 16
131.00 AMGN1419P131 13.95 0.00 13.45 62.0 16.35 43.0 0.0 0
131.00 AMGN1425P131 14.85 0.00 13.70 113.0 16.10 57.0 0.0 0
132.00 AMGN1419P132 15.30 0.00 14.45 62.0 17.35 43.0 0.0 0
132.00 AMGN1425P132 15.65 0.00 14.70 113.0 17.20 73.0 0.0 0
133.00 AMGN1419P133 15.95 0.00 15.45 55.0 18.35 43.0 0.0 0
133.00 AMGN1425P133 16.80 0.00 15.75 34.0 18.25 33.0 0.0 0
134.00 AMGN1419P134 16.80 0.00 16.45 62.0 19.35 43.0 0.0 0
134.00 AMGN1425P134 17.90 0.00 16.95 24.0 19.50 20.0 0.0 0
135.00 AMGN1419P135 10.40 -7.55 17.45 62.0 20.35 43.0 3.0 69
135.00 AMGN1425P135 18.90 0.00 17.60 36.0 20.30 21.0 0.0 0
140.00 AMGN1419P140 17.35 -5.60 22.75 38.0 25.35 43.0 29.0 3
140.00 AMGN1425P140 23.90 0.00 22.55 36.0 25.35 21.0 0.0 0
145.00 AMGN1419P145 35.15 7.10 27.45 55.0 30.35 43.0 11.0 11
145.00 AMGN1425P145 28.25 0.00 27.45 37.0 30.30 21.0 0.0 0
150.00 AMGN1419P150 34.65 1.75 32.70 38.0 35.35 43.0 11.0 11
150.00 AMGN1425P150 33.25 0.00 32.45 37.0 35.35 21.0 0.0 0
155.00 AMGN1419P155 37.90 0.00 37.45 55.0 40.35 43.0 0.0 0
160.00 AMGN1419P160 42.90 0.00 42.70 38.0 45.05 38.0 0.0 0
165.00 AMGN1419P165 47.90 0.00 47.45 62.0 50.05 38.0 0.0 0
170.00 AMGN1419P170 52.90 0.00 52.45 62.0 55.35 43.0 0.0 0
175.00 AMGN1419P175 57.90 0.00 57.45 55.0 60.35 43.0 0.0 0
Trading Center