CELGENE CORP

(NASDAQ: CELG)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
93.27Up+1.01+1.09%Today's Close  |  93.27 unch unch After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
45.000 126.2.CELG4IKC045000 NA NA NA NA 46.650 49.1 NA NA
50.000 126.2.CELG4IKC050000 NA NA NA NA 41.000 43.75 NA NA
55.000 126.2.CELG4IKC055000 NA NA NA NA 35.950 38.85 NA NA
60.000 126.2.CELG4IKC060000 NA NA NA NA 30.850 33.7 NA NA
65.000 126.2.CELG4IKC065000 NA NA NA NA 25.900 29.1 NA NA
70.000 126.2.CELG4IKC070000 23.85 -1.80 -7.02% 0.48 21.650 23.75 3 1
72.000 126.2.CELG4IKC072000 NA NA NA NA 19.200 21.8 NA NA
72.500 126.2.CELG4IKC072500 20.95 +20.95 NA 0.48 18.700 21.25 40 20
73.000 126.2.CELG4IKC073000 NA NA NA NA 17.850 20.75 NA NA
73.500 126.2.CELG4IKC073500 NA NA NA NA 17.350 20.25 NA NA
74.000 126.2.CELG4IKC074000 NA NA NA NA 16.850 19.75 NA NA
74.500 126.2.CELG4IKC074500 NA NA NA NA 16.700 18.95 NA NA
75.000 126.2.CELG4IKC075000 17.69 -0.73 -3.96% 0.18 17.050 18.45 40 67
76.000 126.2.CELG4IKC076000 NA NA NA NA 16.050 17.75 NA NA
79.000 126.2.CELG4IKC079000 14.75 +14.75 NA 0.18 12.950 14.45 20 20
80.000 126.2.CELG4IKC080000 13.00 +0.75 +6.12% 0.18 12.000 13.45 2 305
81.000 126.2.CELG4IKC081000 10.70 +10.70 NA 0.18 11.050 12.45 110 2
82.000 126.2.CELG4IKC082000 NA NA NA NA 9.950 11.45 NA NA
83.000 126.2.CELG4IKC083000 NA NA NA NA 8.950 10.45 NA NA
84.000 126.2.CELG4IKC084000 9.80 +1.90 +24.05% 0.18 7.700 9.45 8 12
85.000 126.2.CELG4IKC085000 8.04 +0.30 +3.88% -0.17 7.300 8.1 71 1,071
86.000 126.2.CELG4IKC086000 7.00 +1.90 +37.25% 0.18 7.100 7.45 7 45
87.000 126.2.CELG4IKC087000 5.40 +2.86 +112.60% 0.18 6.100 6.45 30 48
88.000 126.2.CELG4IKC088000 4.65 +2.58 +124.64% 0.18 5.100 5.45 10 78
89.000 126.2.CELG4IKC089000 3.92 +0.95 +31.99% 0.13 4.100 4.4 4 209
90.000 126.2.CELG4IKC090000 3.05 +0.64 +26.56% 0.13 3.250 3.4 314 1,995
91.000 126.2.CELG4IKC091000 2.16 +0.56 +35.00% -0.06 1.620 2.21 69 556
92.000 126.2.CELG4IKC092000 1.20 -0.04 -3.23% 0.26 1.330 1.53 67 466
93.000 126.2.CELG4IKC093000 0.52 unch unch 0.45 0.640 0.72 343 624
94.000 126.2.CELG4IKC094000 0.20 -0.13 -39.39% 0.27 0.230 0.27 241 1,324
95.000 126.2.CELG4IKC095000 0.04 -0.08 -66.67% 0.08 0.050 0.08 327 4,097
96.000 126.2.CELG4IKC096000 0.05 -0.10 -66.67% 0.04 NA 0.04 158 1,372
97.000 126.2.CELG4IKC097000 0.16 -0.10 -38.46% 0.05 NA 0.05 2 2
98.000 126.2.CELG4IKC098000 0.01 -0.09 -90.00% 0.03 NA 0.03 20 21
99.000 126.2.CELG4IKC099000 0.01 -0.05 -83.33% 0.03 NA 0.03 24 698
100.000 126.2.CELG4IKC100000 0.03 -0.04 -57.14% 0.12 NA 0.12 3 1,101
101.000 126.2.CELG4IKC101000 0.02 -0.03 -60.00% 0.04 NA 0.04 5 61
102.000 126.2.CELG4IKC102000 0.02 +0.01 +100.00% 0.03 NA 0.03 3 333
103.000 126.2.CELG4IKC103000 0.29 -0.04 -12.12% 0.03 NA 0.03 30 46
104.000 126.2.CELG4IKC104000 0.04 -0.03 -42.86% 0.03 NA 0.03 15 28
105.000 126.2.CELG4IKC105000 0.01 -0.05 -83.33% 0.03 NA 0.03 25 211
106.000 126.2.CELG4IKC106000 0.11 +0.11 NA 0.03 NA 0.03 8 10
107.000 126.2.CELG4IKC107000 0.06 +0.06 NA 0.03 NA 0.03 2 2
108.000 126.2.CELG4IKC108000 0.07 +0.07 NA 0.03 NA 0.03 16 16
110.000 126.2.CELG4IKC110000 0.05 +0.05 NA 0.03 NA 0.03 1 6
115.000 126.2.CELG4IKC115000 NA NA NA NA NA 0.03 NA NA
120.000 126.2.CELG4IKC120000 0.04 +0.04 NA 0.03 NA 0.03 1 1
125.000 126.2.CELG4IKC125000 NA NA NA NA NA 0.03 NA NA
130.000 126.2.CELG4IKC130000 NA NA NA NA NA 0.03 NA NA
135.000 126.2.CELG4IKC135000 NA NA NA NA NA 0.03 NA NA
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
45.000 126.2.CELG4UKC045000 0.04 +0.04 NA 0.03 NA 0.03 16 16
50.000 126.2.CELG4UKC050000 0.05 +0.05 NA 0.03 NA 0.03 1 3
55.000 126.2.CELG4UKC055000 NA NA NA NA NA 0.03 NA NA
60.000 126.2.CELG4UKC060000 NA NA NA NA NA 0.03 NA NA
65.000 126.2.CELG4UKC065000 0.03 -0.06 -66.67% 0.03 NA 0.03 10 158
70.000 126.2.CELG4UKC070000 0.05 -0.04 -44.44% 0.03 NA 0.03 30 218
72.000 126.2.CELG4UKC072000 NA NA NA NA NA 0.03 NA NA
72.500 126.2.CELG4UKC072500 NA NA NA NA NA 0.03 NA NA
73.000 126.2.CELG4UKC073000 NA NA NA NA NA 0.03 NA NA
73.500 126.2.CELG4UKC073500 NA NA NA NA NA 0.03 NA NA
74.000 126.2.CELG4UKC074000 NA NA NA NA NA 0.03 NA NA
74.500 126.2.CELG4UKC074500 NA NA NA NA NA 0.03 NA NA
75.000 126.2.CELG4UKC075000 0.02 +0.01 +100.00% 0.03 NA 0.03 10 363
76.000 126.2.CELG4UKC076000 0.02 -0.08 -80.00% 0.03 NA 0.03 1 26
79.000 126.2.CELG4UKC079000 NA NA NA NA NA 0.03 NA NA
80.000 126.2.CELG4UKC080000 0.01 -0.01 -50.00% 0.03 NA 0.03 3 6,031
81.000 126.2.CELG4UKC081000 0.01 -0.04 -80.00% 0.03 NA 0.03 5 44
82.000 126.2.CELG4UKC082000 0.04 -0.02 -33.33% 0.03 NA 0.03 1 20
83.000 126.2.CELG4UKC083000 0.08 +0.08 NA 0.03 NA 0.03 2 2
84.000 126.2.CELG4UKC084000 0.02 -0.02 -50.00% 0.03 NA 0.03 4 289
85.000 126.2.CELG4UKC085000 0.05 -0.01 -16.67% 0.03 NA 0.03 9 6,778
86.000 126.2.CELG4UKC086000 0.05 -0.29 -85.29% 0.04 NA 0.04 17 157
87.000 126.2.CELG4UKC087000 0.03 -0.03 -50.00% 0.05 NA 0.05 10 208
88.000 126.2.CELG4UKC088000 0.03 -0.08 -72.73% 0.06 NA 0.06 50 296
89.000 126.2.CELG4UKC089000 0.02 -0.04 -66.67% 0.05 NA 0.05 14 991
90.000 126.2.CELG4UKC090000 0.05 -0.28 -84.85% 0.06 0.010 0.06 40 1,318
91.000 126.2.CELG4UKC091000 0.10 -0.25 -71.43% 0.13 0.070 0.13 83 647
92.000 126.2.CELG4UKC092000 0.16 -0.61 -79.22% 0.17 0.130 0.17 116 226
93.000 126.2.CELG4UKC093000 0.60 -0.40 -40.00% 0.58 0.480 0.58 48 166
94.000 126.2.CELG4UKC094000 1.00 -0.95 -48.72% 0.40 0.880 1.13 25 331
95.000 126.2.CELG4UKC095000 2.00 -0.84 -29.58% 0.24 1.650 1.97 63 413
96.000 126.2.CELG4UKC096000 2.79 -1.76 -38.68% 0.15 2.590 2.88 47 166
97.000 126.2.CELG4UKC097000 4.95 +4.95 NA 0.97 3.600 4.7 5 13
98.000 126.2.CELG4UKC098000 6.50 +6.50 NA 0.97 4.550 5.7 10 10
99.000 126.2.CELG4UKC099000 5.00 +1.10 +28.21% 0.47 5.550 6.2 7 19
100.000 126.2.CELG4UKC100000 8.34 +1.76 +26.75% 0.72 6.550 7.45 1 1
101.000 126.2.CELG4UKC101000 NA NA NA NA 7.550 8.6 NA NA
102.000 126.2.CELG4UKC102000 7.45 +7.45 NA 0.92 8.450 9.65 2 1
103.000 126.2.CELG4UKC103000 NA NA NA NA 9.450 10.65 NA NA
104.000 126.2.CELG4UKC104000 NA NA NA NA 10.450 11.7 NA NA
105.000 126.2.CELG4UKC105000 11.35 +11.35 NA 0.92 11.450 12.65 1 NA
106.000 126.2.CELG4UKC106000 NA NA NA NA 12.450 13.7 NA NA
107.000 126.2.CELG4UKC107000 NA NA NA NA 12.700 14.7 NA NA
108.000 126.2.CELG4UKC108000 NA NA NA NA 13.750 15.65 NA NA
110.000 126.2.CELG4UKC110000 NA NA NA NA 15.850 18.1 NA NA
115.000 126.2.CELG4UKC115000 NA NA NA NA 20.750 22.65 NA NA
120.000 126.2.CELG4UKC120000 NA NA NA NA 25.050 27.7 NA NA
125.000 126.2.CELG4UKC125000 NA NA NA NA 30.100 33.4 NA NA
130.000 126.2.CELG4UKC130000 NA NA NA NA 35.050 39.2 NA NA
135.000 126.2.CELG4UKC135000 NA NA NA NA 40.050 44.2 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 5:50 PM ET