Amgen Inc $137.97

down 0.00


15/9/2014 04:00 PM  |  NASDAQ : AMGN  
Industries : Drugs / Biotechnology
Last Trade: 137.97
Trade Time: Sep 15 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 137.97
Open: 137.57
Bid: 137.12
Ask: 138.60
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get AMGN Trend Analysis - it has outperformed the S&P 500 by 2%
Options:

Call Options: AMGN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 AMGN1420I60 75.55 0.00 75.55 63.0 79.40 63.0 0.0 0
65.00 AMGN1420I65 70.55 0.00 70.55 63.0 74.40 63.0 0.0 0
70.00 AMGN1420I70 65.55 0.00 65.55 10.0 68.10 10.0 0.0 0
75.00 AMGN1420I75 60.70 0.00 60.70 63.0 63.10 10.0 0.0 0
80.00 AMGN1420I80 55.70 0.00 55.70 63.0 58.10 10.0 0.0 0
85.00 AMGN1420I85 50.70 0.00 50.70 67.0 53.15 30.0 0.0 0
90.00 AMGN1420I90 45.50 0.00 45.50 92.0 48.15 40.0 0.0 0
95.00 AMGN1420I95 40.50 0.00 40.50 118.0 43.15 40.0 0.0 0
100.00 AMGN1420I100 35.50 0.00 35.50 63.0 38.15 10.0 0.0 0
105.00 AMGN1420I105 22.33 -8.37 30.70 105.0 33.40 10.0 24.0 10
110.00 AMGN1420I110 17.40 -9.40 26.80 63.0 28.10 10.0 1.0 1
110.00 AMGN1426I110 26.65 0.00 26.65 105.0 28.85 93.0 0.0 0
112.00 AMGN1426I112 24.30 0.00 24.30 107.0 27.20 107.0 0.0 0
113.00 AMGN1426I113 23.80 0.00 23.80 95.0 25.85 93.0 0.0 0
114.00 AMGN1426I114 22.75 0.00 22.75 95.0 24.85 93.0 0.0 0
115.00 AMGN1420I115 24.30 2.90 21.40 63.0 23.50 63.0 1.0 21
115.00 AMGN1426I115 21.70 0.00 21.70 91.0 23.85 93.0 0.0 0
116.00 AMGN1426I116 20.70 0.00 20.70 107.0 22.85 90.0 0.0 0
117.00 AMGN1420I117 19.80 0.00 19.80 145.0 21.05 61.0 0.0 0
117.00 AMGN1426I117 19.70 0.00 19.70 107.0 21.70 107.0 0.0 0
118.00 AMGN1420I118 18.80 0.00 18.80 79.0 20.05 50.0 0.0 0
118.00 AMGN1426I118 18.80 0.00 18.80 91.0 20.70 86.0 0.0 0
119.00 AMGN1420I119 17.75 0.00 17.75 145.0 19.10 98.0 0.0 0
119.00 AMGN1426I119 17.85 0.00 17.85 156.0 19.70 121.0 0.0 0
120.00 AMGN1420I120 17.30 0.60 16.70 319.0 18.10 141.0 2.0 1,354
120.00 AMGN1426I120 16.85 0.00 16.85 177.0 18.75 136.0 0.0 0
121.00 AMGN1420I121 15.80 0.00 15.80 76.0 17.10 91.0 0.0 0
121.00 AMGN1426I121 15.90 0.00 15.90 176.0 17.75 135.0 0.0 0
122.00 AMGN1420I122 14.40 0.00 14.40 74.0 16.50 55.0 0.0 0
122.00 AMGN1426I122 14.90 0.00 14.90 174.0 16.75 137.0 0.0 0
123.00 AMGN1420I123 13.40 0.00 13.40 81.0 15.50 91.0 0.0 0
123.00 AMGN1426I123 5.05 -8.70 13.75 187.0 15.75 137.0 10.0 10
124.00 AMGN1420I124 12.40 0.00 12.40 11.0 14.50 151.0 0.0 0
124.00 AMGN1426I124 12.90 0.00 12.90 184.0 14.75 150.0 0.0 0
125.00 AMGN1420I125 13.00 0.00 12.70 219.0 13.15 281.0 20.0 1,342
125.00 AMGN1426I125 11.90 0.00 11.90 177.0 13.75 140.0 0.0 0
126.00 AMGN1420I126 11.70 0.00 11.70 103.0 12.15 74.0 0.0 0
126.00 AMGN1426I126 11.80 0.00 11.80 65.0 12.80 106.0 0.0 0
127.00 AMGN1420I127 11.72 1.02 10.70 121.0 11.35 98.0 16.0 10
127.00 AMGN1426I127 4.00 -6.80 10.80 78.0 11.55 72.0 1.0 2
128.00 AMGN1420I128 11.26 1.56 9.70 118.0 10.15 58.0 32.0 35
128.00 AMGN1426I128 12.00 2.95 9.05 240.0 10.40 33.0 50.0 180
129.00 AMGN1420I129 9.78 1.88 7.90 227.0 9.15 29.0 16.0 24
129.00 AMGN1426I129 8.00 0.00 8.00 247.0 9.45 45.0 0.0 0
130.00 AMGN1420I130 7.80 0.00 6.90 354.0 8.15 117.0 10.0 4,691
130.00 AMGN1426I130 5.82 -1.38 7.20 361.0 8.50 100.0 1.0 26
131.00 AMGN1420I131 5.90 -0.85 6.75 158.0 7.20 93.0 3.0 19
131.00 AMGN1426I131 6.25 0.00 6.25 625.0 7.55 270.0 7.0 10
132.00 AMGN1420I132 4.50 -1.25 5.75 147.0 6.20 208.0 2.0 41
132.00 AMGN1426I132 6.48 1.03 5.45 715.0 6.65 291.0 1.0 17
133.00 AMGN1420I133 4.82 0.00 4.85 94.0 5.25 230.0 2.0 88
133.00 AMGN1426I133 5.05 0.00 4.65 742.0 5.70 408.0 2.0 22
134.00 AMGN1420I134 4.76 0.81 3.95 280.0 4.35 434.0 1.0 218
134.00 AMGN1426I134 1.04 -2.86 3.90 801.0 4.90 455.0 9.0 9
135.00 AMGN1420I135 3.40 0.10 3.20 154.0 3.45 242.0 122.0 6,614
135.00 AMGN1426I135 3.74 0.00 3.50 595.0 4.05 90.0 11.0 81
136.00 AMGN1420I136 2.00 -0.07 2.36 312.0 2.55 50.0 15.0 556
136.00 AMGN1426I136 2.89 0.00 2.93 669.0 3.30 83.0 2.0 26
137.00 AMGN1420I137 1.62 0.00 1.73 189.0 1.88 296.0 10.0 571
137.00 AMGN1426I137 2.55 0.00 2.49 51.0 2.60 20.0 36.0 15
138.00 AMGN1420I138 1.34 0.03 1.16 495.0 1.31 409.0 189.0 868
138.00 AMGN1426I138 1.64 0.00 1.94 103.0 2.04 41.0 6.0 32
139.00 AMGN1420I139 0.85 0.00 0.76 264.0 0.86 287.0 16.0 614
139.00 AMGN1426I139 1.45 0.00 1.46 109.0 1.55 45.0 3.0 10
140.00 AMGN1420I140 0.49 0.00 0.49 35.0 0.54 29.0 379.0 2,044
140.00 AMGN1426I140 1.06 0.00 1.10 65.0 1.19 61.0 14.0 64
141.00 AMGN1420I141 0.28 0.00 0.28 52.0 0.32 57.0 67.0 535
141.00 AMGN1426I141 0.80 0.00 0.71 395.0 0.88 81.0 36.0 214
142.00 AMGN1420I142 0.13 0.00 0.15 65.0 0.18 20.0 153.0 483
142.00 AMGN1426I142 0.78 0.20 0.57 63.0 0.63 53.0 7.0 198
143.00 AMGN1420I143 0.09 0.00 0.07 309.0 0.14 168.0 50.0 156
144.00 AMGN1420I144 0.08 0.00 0.04 230.0 0.10 86.0 12.0 350
145.00 AMGN1420I145 0.11 0.09 0.02 175.0 0.08 121.0 30.0 254
145.00 AMGN1426I145 0.25 0.00 0.19 11.0 0.34 264.0 34.0 44
146.00 AMGN1420I146 0.16 0.15 0.01 177.0 0.09 245.0 12.0 123
150.00 AMGN1420I150 0.03 -0.03 0.01 125.0 0.06 197.0 30.0 136
150.00 AMGN1426I150 0.13 0.12 0.01 79.0 0.12 168.0 10.0 10
155.00 AMGN1420I155 0.05 0.00 0.01 53.0 0.05 81.0 0.0 0
155.00 AMGN1426I155 0.08 0.00 0.01 10.0 0.08 66.0 0.0 0
160.00 AMGN1420I160 0.05 0.00 0.01 1.0 0.05 15.0 0.0 0
160.00 AMGN1426I160 0.06 0.00 0.00 0.0 0.06 73.0 0.0 0
165.00 AMGN1420I165 0.04 0.00 0.01 1.0 0.04 90.0 0.0 0
165.00 AMGN1426I165 0.05 0.00 0.00 0.0 0.05 52.0 0.0 0
170.00 AMGN1420I170 0.04 0.00 0.01 10.0 0.04 99.0 0.0 0
175.00 AMGN1420I175 0.04 0.00 0.00 0.0 0.04 99.0 0.0 0
180.00 AMGN1420I180 0.05 0.00 0.00 0.0 0.05 178.0 0.0 0
185.00 AMGN1420I185 0.05 0.00 0.00 0.0 0.05 175.0 0.0 0
190.00 AMGN1420I190 0.05 0.00 0.00 0.0 0.05 175.0 0.0 0
195.00 AMGN1420I195 0.05 0.00 0.00 0.0 0.05 113.0 0.0 0
200.00 AMGN1420I200 0.05 0.00 0.00 0.0 0.05 113.0 0.0 0

Put Options: AMGN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 AMGN1420U60 0.04 0.00 0.01 10.0 0.04 46.0 0.0 0
65.00 AMGN1420U65 0.02 -0.02 0.01 10.0 0.04 46.0 10.0 10
70.00 AMGN1420U70 0.02 0.01 0.01 10.0 0.01 60.0 30.0 30
75.00 AMGN1420U75 0.01 0.00 0.01 10.0 0.01 51.0 20.0 46
80.00 AMGN1420U80 0.02 0.01 0.01 21.0 0.01 68.0 5.0 96
85.00 AMGN1420U85 0.03 0.02 0.01 20.0 0.01 26.0 8.0 302
90.00 AMGN1420U90 0.03 0.02 0.01 1.0 0.01 60.0 10.0 238
95.00 AMGN1420U95 0.10 0.06 0.01 10.0 0.04 71.0 3.0 3
100.00 AMGN1420U100 0.81 0.77 0.01 35.0 0.04 71.0 2.0 25
105.00 AMGN1420U105 0.23 0.18 0.01 10.0 0.05 72.0 2.0 144
110.00 AMGN1420U110 0.05 0.02 0.04 66.0 0.03 2.0 261.0 888
110.00 AMGN1426U110 0.01 0.00 0.01 64.0 0.03 1.0 0.0 0
112.00 AMGN1426U112 0.02 0.00 0.02 30.0 0.08 31.0 0.0 0
113.00 AMGN1426U113 0.02 0.00 0.02 21.0 0.09 51.0 0.0 0
114.00 AMGN1426U114 0.02 0.00 0.02 71.0 0.09 130.0 0.0 0
115.00 AMGN1420U115 0.03 0.00 0.01 25.0 0.02 1.0 1.0 678
115.00 AMGN1426U115 0.01 0.00 0.01 98.0 0.10 154.0 0.0 0
116.00 AMGN1426U116 0.01 0.00 0.01 95.0 0.12 195.0 0.0 0
117.00 AMGN1420U117 0.12 0.11 0.01 10.0 0.06 103.0 10.0 10
117.00 AMGN1426U117 0.02 0.00 0.02 137.0 0.13 327.0 0.0 0
118.00 AMGN1420U118 0.01 0.00 0.01 10.0 0.06 86.0 0.0 0
118.00 AMGN1426U118 0.01 0.00 0.01 158.0 0.15 293.0 0.0 0
119.00 AMGN1420U119 0.32 0.29 0.01 10.0 0.03 1.0 6.0 6
119.00 AMGN1426U119 0.02 0.00 0.02 152.0 0.16 307.0 0.0 0
120.00 AMGN1420U120 0.03 0.00 0.01 26.0 0.04 33.0 9.0 1,938
120.00 AMGN1426U120 0.48 0.45 0.03 232.0 0.13 1.0 5.0 15
121.00 AMGN1420U121 0.01 0.00 0.01 10.0 0.07 99.0 0.0 0
121.00 AMGN1426U121 2.11 2.08 0.03 250.0 0.19 310.0 10.0 10
122.00 AMGN1420U122 0.05 0.00 0.01 25.0 0.07 144.0 2.0 35
122.00 AMGN1426U122 0.62 0.59 0.03 303.0 0.20 282.0 20.0 20
123.00 AMGN1420U123 0.42 0.41 0.01 34.0 0.08 187.0 25.0 20
123.00 AMGN1426U123 0.12 0.06 0.06 179.0 0.18 216.0 60.0 60
124.00 AMGN1420U124 0.15 0.13 0.02 67.0 0.08 20.0 3.0 36
124.00 AMGN1426U124 0.82 0.78 0.04 309.0 0.22 291.0 20.0 20
125.00 AMGN1420U125 0.05 0.00 0.02 97.0 0.09 141.0 44.0 2,623
125.00 AMGN1426U125 0.21 0.14 0.07 292.0 0.21 308.0 3.0 6
126.00 AMGN1420U126 0.09 0.07 0.02 188.0 0.09 197.0 16.0 49
126.00 AMGN1426U126 0.19 0.10 0.09 278.0 0.24 317.0 10.0 29
127.00 AMGN1420U127 0.06 0.00 0.02 153.0 0.09 283.0 10.0 250
127.00 AMGN1426U127 1.80 1.73 0.07 350.0 0.25 334.0 1.0 1
128.00 AMGN1420U128 0.06 0.03 0.03 49.0 0.09 10.0 10.0 69
128.00 AMGN1426U128 1.07 0.92 0.15 254.0 0.32 359.0 10.0 10
129.00 AMGN1420U129 0.10 0.07 0.03 271.0 0.10 143.0 30.0 74
129.00 AMGN1426U129 0.42 0.26 0.16 351.0 0.38 366.0 9.0 14
130.00 AMGN1420U130 0.10 0.05 0.05 84.0 0.11 253.0 6.0 1,562
130.00 AMGN1426U130 0.40 0.33 0.07 587.0 0.45 398.0 3.0 19
131.00 AMGN1420U131 0.11 0.00 0.08 41.0 0.12 139.0 2.0 440
131.00 AMGN1426U131 0.45 0.00 0.31 279.0 0.39 58.0 2.0 70
132.00 AMGN1420U132 0.19 0.09 0.11 58.0 0.15 56.0 14.0 354
132.00 AMGN1426U132 0.45 0.00 0.44 52.0 0.49 35.0 37.0 254
133.00 AMGN1420U133 0.18 0.00 0.16 11.0 0.20 113.0 72.0 177
133.00 AMGN1426U133 0.59 0.00 0.57 25.0 0.63 52.0 7.0 123
134.00 AMGN1420U134 0.27 0.00 0.22 43.0 0.26 41.0 164.0 378
134.00 AMGN1426U134 0.85 0.13 0.72 21.0 0.79 52.0 2.0 52
135.00 AMGN1420U135 0.40 0.00 0.34 43.0 0.44 328.0 210.0 1,774
135.00 AMGN1426U135 1.10 0.00 0.92 27.0 1.04 25.0 10.0 49
136.00 AMGN1420U136 0.61 0.00 0.55 51.0 0.67 260.0 25.0 605
136.00 AMGN1426U136 1.61 0.00 1.20 21.0 1.31 78.0 3.0 248
137.00 AMGN1420U137 0.93 0.00 0.86 149.0 1.00 478.0 45.0 474
137.00 AMGN1426U137 1.81 0.00 1.56 20.0 1.75 294.0 15.0 53
138.00 AMGN1420U138 1.36 0.00 1.32 59.0 1.40 88.0 31.0 398
138.00 AMGN1426U138 2.34 0.35 1.99 79.0 2.13 105.0 1.0 47
139.00 AMGN1420U139 2.38 0.00 1.86 104.0 2.05 166.0 2.0 130
139.00 AMGN1426U139 2.80 0.00 2.56 20.0 2.73 281.0 10.0 79
140.00 AMGN1420U140 3.25 0.71 2.54 39.0 2.75 117.0 7.0 175
140.00 AMGN1426U140 3.00 0.00 3.00 491.0 3.55 518.0 0.0 0
141.00 AMGN1420U141 3.60 0.35 3.25 550.0 4.05 583.0 10.0 164
141.00 AMGN1426U141 4.70 0.00 3.75 86.0 4.25 339.0 1.0 41
142.00 AMGN1420U142 5.20 1.15 4.05 375.0 5.35 554.0 6.0 32
142.00 AMGN1426U142 4.20 -0.35 4.55 34.0 5.05 36.0 20.0 19
143.00 AMGN1420U143 5.50 0.00 5.05 134.0 5.65 319.0 7.0 7
144.00 AMGN1420U144 5.90 0.00 5.90 90.0 6.70 207.0 0.0 0
145.00 AMGN1420U145 6.55 -0.30 6.85 186.0 7.65 246.0 84.0 70
145.00 AMGN1426U145 7.05 0.00 7.05 126.0 8.50 331.0 0.0 0
146.00 AMGN1420U146 8.90 1.00 7.90 91.0 8.65 259.0 18.0 18
150.00 AMGN1420U150 11.55 0.00 11.55 166.0 12.70 136.0 0.0 0
150.00 AMGN1426U150 10.60 0.00 10.60 127.0 14.30 133.0 0.0 0
155.00 AMGN1420U155 15.80 -0.70 16.50 34.0 17.70 60.0 14.0 0
155.00 AMGN1426U155 15.60 0.00 15.60 220.0 19.30 205.0 0.0 0
160.00 AMGN1420U160 20.65 0.00 20.65 10.0 22.70 10.0 0.0 0
160.00 AMGN1426U160 20.60 0.00 20.60 122.0 24.30 171.0 0.0 0
165.00 AMGN1420U165 25.65 0.00 25.65 10.0 29.20 10.0 0.0 0
165.00 AMGN1426U165 25.60 0.00 25.60 10.0 29.50 63.0 0.0 0
170.00 AMGN1420U170 30.60 0.00 30.60 10.0 34.20 10.0 0.0 0
175.00 AMGN1420U175 35.65 0.00 35.65 10.0 39.30 10.0 0.0 0
180.00 AMGN1420U180 40.60 0.00 40.60 65.0 44.15 40.0 0.0 0
185.00 AMGN1420U185 45.60 0.00 45.60 52.0 49.30 40.0 0.0 0
190.00 AMGN1420U190 50.60 0.00 50.60 65.0 54.15 40.0 0.0 0
195.00 AMGN1420U195 55.60 0.00 55.60 63.0 59.30 63.0 0.0 0
200.00 AMGN1420U200 60.60 0.00 60.60 10.0 64.30 63.0 0.0 0
Trading Center