CELGENE CORP

(NASDAQ: CELG)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
141.25 Down -3.57 -2.47%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
100.000 126.2.CELG4DPC100000 NA NA NA NA 39.150 42 NA NA
105.000 126.2.CELG4DPC105000 NA NA NA NA 34.300 36.85 NA NA
110.000 126.2.CELG4DPC110000 NA NA NA NA 29.100 31.9 NA NA
115.000 126.2.CELG4DPC115000 NA NA NA NA 24.450 26.8 NA NA
120.000 126.2.CELG4DPC120000 17.50 +17.50 NA 0.60 19.400 21.85 1 1
125.000 126.2.CELG4DPC125000 16.00 +1.40 +9.59% 0.65 14.200 16.9 3 2
126.000 126.2.CELG4DPC126000 NA NA NA NA 13.200 15.85 NA NA
127.000 126.2.CELG4DPC127000 NA NA NA NA 12.250 14.75 NA NA
128.000 126.2.CELG4DPC128000 NA NA NA NA 11.150 13.9 NA NA
129.000 126.2.CELG4DPC129000 NA NA NA NA 10.200 12.8 NA NA
130.000 126.2.CELG4DPC130000 11.20 -5.80 -34.12% 0.45 10.000 11.7 7 96
131.000 126.2.CELG4DPC131000 NA NA NA NA 9.850 10.6 NA NA
132.000 126.2.CELG4DPC132000 NA NA NA NA 8.850 9.65 NA NA
133.000 126.2.CELG4DPC133000 NA NA NA NA 7.900 8.65 NA NA
134.000 126.2.CELG4DPC134000 NA NA NA NA 6.900 7.65 NA NA
135.000 126.2.CELG4DPC135000 5.19 -4.81 -48.10% 0.45 5.950 6.7 41 186
136.000 126.2.CELG4DPC136000 2.80 +2.80 NA 0.45 4.950 5.7 1 NA
137.000 126.2.CELG4DPC137000 2.10 +2.10 NA 0.55 4.000 4.8 1 NA
138.000 126.2.CELG4DPC138000 3.00 -2.35 -43.93% 0.65 3.150 3.9 161 3
139.000 126.2.CELG4DPC139000 2.81 -2.89 -50.70% 0.51 2.460 2.76 115 13
140.000 126.2.CELG4DPC140000 1.90 -3.60 -65.45% 0.77 1.760 2.02 467 449
141.000 126.2.CELG4DPC141000 1.20 -3.00 -71.43% 1.15 1.180 1.4 240 117
142.000 126.2.CELG4DPC142000 0.85 -2.90 -77.33% 0.88 0.720 0.88 333 162
143.000 126.2.CELG4DPC143000 0.49 -2.81 -85.15% 0.53 0.420 0.53 175 156
144.000 126.2.CELG4DPC144000 0.27 -2.19 -89.02% 0.32 0.220 0.32 89 208
145.000 126.2.CELG4DPC145000 0.15 -1.85 -92.50% 0.17 0.090 0.17 451 1,295
146.000 126.2.CELG4DPC146000 0.06 -1.54 -96.25% 0.1 0.030 0.1 165 423
147.000 126.2.CELG4DPC147000 0.05 -1.25 -96.15% 0.05 NA 0.05 232 531
148.000 126.2.CELG4DPC148000 0.03 -0.86 -96.63% 0.07 0.030 0.07 73 727
149.000 126.2.CELG4DPC149000 0.04 -0.61 -93.85% 0.04 NA 0.04 14 330
150.000 126.2.CELG4DPC150000 0.01 -0.34 -97.14% 0.01 NA 0.01 150 1,915
152.500 126.2.CELG4DPC152500 0.03 -0.15 -83.33% 0.04 NA 0.04 16 478
155.000 126.2.CELG4DPC155000 0.02 -0.08 -80.00% 0.02 0.010 0.02 7 594
157.500 126.2.CELG4DPC157500 0.10 unch unch 0.03 NA 0.03 4 370
160.000 126.2.CELG4DPC160000 0.04 -0.04 -50.00% 0.02 NA 0.02 42 295
162.500 126.2.CELG4DPC162500 0.17 -0.29 -63.04% 0.08 NA 0.08 1 183
165.000 126.2.CELG4DPC165000 0.01 -0.05 -83.33% 0.02 NA 0.02 20 316
167.500 126.2.CELG4DPC167500 0.09 +0.03 +50.00% 0.08 NA 0.08 1 130
170.000 126.2.CELG4DPC170000 0.05 -0.15 -75.00% 0.08 NA 0.08 20 75
172.500 126.2.CELG4DPC172500 0.06 +0.01 +20.00% 0.08 NA 0.08 29 36
175.000 126.2.CELG4DPC175000 0.04 -0.69 -94.52% 0.01 NA 0.01 12 61
177.500 126.2.CELG4DPC177500 0.09 -0.03 -25.00% 0.02 NA 0.02 2 157
180.000 126.2.CELG4DPC180000 0.04 -1.00 -96.15% 0.08 NA 0.08 20 149
182.500 126.2.CELG4DPC182500 1.03 +1.03 NA 0.08 NA 0.08 70 40
185.000 126.2.CELG4DPC185000 1.08 +1.08 NA 0.08 NA 0.08 73 73
187.500 126.2.CELG4DPC187500 NA NA NA NA NA 0.08 NA NA
190.000 126.2.CELG4DPC190000 NA NA NA NA NA 0.08 NA NA
195.000 126.2.CELG4DPC195000 NA NA NA NA NA 0.08 NA NA
200.000 126.2.CELG4DPC200000 NA NA NA NA NA 0.08 NA NA
210.000 126.2.CELG4DPC210000 NA NA NA NA NA 0.08 NA NA
APRIL 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
100.000 126.2.CELG4PPC100000 NA NA NA NA NA 0.08 NA NA
105.000 126.2.CELG4PPC105000 NA NA NA NA NA 0.08 NA NA
110.000 126.2.CELG4PPC110000 0.19 +0.19 NA 0.02 NA 0.02 3 3
115.000 126.2.CELG4PPC115000 0.18 -0.07 -28.00% 0.08 NA 0.08 2 22
120.000 126.2.CELG4PPC120000 0.01 -0.29 -96.67% 0.08 NA 0.08 21 46
125.000 126.2.CELG4PPC125000 0.08 -0.04 -33.33% 0.06 NA 0.06 31 111
126.000 126.2.CELG4PPC126000 0.22 +0.22 NA 0.08 NA 0.08 10 10
127.000 126.2.CELG4PPC127000 NA NA NA NA NA 0.08 NA NA
128.000 126.2.CELG4PPC128000 NA NA NA NA NA 0.09 NA NA
129.000 126.2.CELG4PPC129000 0.18 -0.09 -33.33% 0.09 NA 0.09 51 61
130.000 126.2.CELG4PPC130000 0.05 unch unch 0.07 NA 0.07 40 248
131.000 126.2.CELG4PPC131000 0.06 -0.25 -80.65% 0.07 0.020 0.07 9 50
132.000 126.2.CELG4PPC132000 0.11 -0.47 -81.03% 0.1 0.010 0.1 5 17
133.000 126.2.CELG4PPC133000 0.45 -0.15 -25.00% 0.09 0.010 0.09 23 35
134.000 126.2.CELG4PPC134000 0.42 +0.31 +281.82% 0.09 0.010 0.09 193 48
135.000 126.2.CELG4PPC135000 0.09 -0.02 -18.18% 0.07 0.020 0.07 314 276
136.000 126.2.CELG4PPC136000 0.20 +0.06 +42.86% 0.14 0.050 0.14 73 83
137.000 126.2.CELG4PPC137000 0.21 +0.02 +10.53% 0.18 0.100 0.18 64 74
138.000 126.2.CELG4PPC138000 0.33 +0.05 +17.86% 0.27 0.170 0.27 70 91
139.000 126.2.CELG4PPC139000 0.40 +0.09 +29.03% 0.47 0.330 0.47 255 164
140.000 126.2.CELG4PPC140000 0.65 +0.16 +32.65% 0.71 0.570 0.71 295 637
141.000 126.2.CELG4PPC141000 0.95 +0.26 +37.68% 1.14 0.960 1.14 250 470
142.000 126.2.CELG4PPC142000 1.75 +0.82 +88.17% 0.95 1.490 1.7 77 198
143.000 126.2.CELG4PPC143000 2.50 +1.22 +95.31% 0.66 2.020 2.41 71 228
144.000 126.2.CELG4PPC144000 3.10 +1.53 +97.45% 0.60 2.860 3.35 60 289
145.000 126.2.CELG4PPC145000 3.50 +1.44 +69.90% 0.40 3.650 4.15 115 163
146.000 126.2.CELG4PPC146000 5.51 +3.11 +129.58% 0.50 4.450 5.25 57 123
147.000 126.2.CELG4PPC147000 5.92 +2.22 +60.00% 0.30 5.450 6.05 2 54
148.000 126.2.CELG4PPC148000 3.87 +0.47 +13.82% 0.40 6.450 7.15 10 51
149.000 126.2.CELG4PPC149000 8.19 +2.74 +50.28% 1.40 7.250 9.15 8 21
150.000 126.2.CELG4PPC150000 10.17 +4.86 +91.53% 0.40 8.200 9.15 30 1,771
152.500 126.2.CELG4PPC152500 11.79 +3.72 +46.10% 0.25 10.650 11.5 4 45
155.000 126.2.CELG4PPC155000 14.51 +4.28 +41.84% 0.90 13.150 14.65 19 61
157.500 126.2.CELG4PPC157500 10.70 -1.10 -9.32% 2.10 15.700 18.35 2 582
160.000 126.2.CELG4PPC160000 13.50 -3.59 -21.01% 2.10 18.200 20.85 5 845
162.500 126.2.CELG4PPC162500 16.25 -6.11 -27.33% 2.05 19.850 23.3 10 21
165.000 126.2.CELG4PPC165000 24.47 +8.88 +56.96% 1.95 22.500 25.7 5 20
167.500 126.2.CELG4PPC167500 NA NA NA NA 24.650 28.25 NA NA
170.000 126.2.CELG4PPC170000 22.60 +22.60 NA 0.55 28.250 29.3 6 6
172.500 126.2.CELG4PPC172500 NA NA NA NA 29.650 33.1 NA NA
175.000 126.2.CELG4PPC175000 NA NA NA NA 32.150 35.8 NA NA
177.500 126.2.CELG4PPC177500 NA NA NA NA 34.650 38.3 NA NA
180.000 126.2.CELG4PPC180000 NA NA NA NA 38.000 40.7 NA NA
182.500 126.2.CELG4PPC182500 NA NA NA NA 39.650 43.25 NA NA
185.000 126.2.CELG4PPC185000 NA NA NA NA 42.150 45.75 NA NA
187.500 126.2.CELG4PPC187500 NA NA NA NA 45.250 48.25 NA NA
190.000 126.2.CELG4PPC190000 NA NA NA NA 47.150 50.75 NA NA
195.000 126.2.CELG4PPC195000 NA NA NA NA 52.750 55.95 NA NA
200.000 126.2.CELG4PPC200000 NA NA NA NA 57.150 60.8 NA NA
210.000 126.2.CELG4PPC210000 NA NA NA NA 67.450 70.6 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 8:49 PM ET