CELGENE CORP

(NASDAQ: CELG)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
141.51Down-0.35-0.25%Today's Close  |  141.46 -0.04 -0.04% After hours
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 39.900 43.45 NA NA
105.000 126.2.CELG4DPC105000 NA NA NA NA 35.500 38.7 NA NA
110.000 126.2.CELG4DPC110000 NA NA NA NA 30.400 33.75 NA NA
115.000 126.2.CELG4DPC115000 NA NA NA NA 25.650 28.55 NA NA
120.000 126.2.CELG4DPC120000 17.50 +17.50 NA 2.24 21.150 23.75 1 1
125.000 126.2.CELG4DPC125000 16.00 +1.40 +9.59% 1.19 16.250 17.7 3 2
126.000 126.2.CELG4DPC126000 NA NA NA NA 15.100 16.7 NA NA
127.000 126.2.CELG4DPC127000 NA NA NA NA 13.900 15.75 NA NA
128.000 126.2.CELG4DPC128000 NA NA NA NA 13.250 14.8 NA NA
129.000 126.2.CELG4DPC129000 NA NA NA NA 12.350 13.85 NA NA
130.000 126.2.CELG4DPC130000 12.60 +0.85 +7.23% 1.44 11.500 12.95 6 125
131.000 126.2.CELG4DPC131000 NA NA NA NA 10.550 11.25 NA NA
132.000 126.2.CELG4DPC132000 NA NA NA NA 9.750 11.1 NA NA
133.000 126.2.CELG4DPC133000 NA NA NA NA 8.950 9.8 NA NA
134.000 126.2.CELG4DPC134000 NA NA NA NA 8.150 8.7 NA NA
135.000 126.2.CELG4DPC135000 8.25 +0.75 +10.00% 1.94 7.200 8.45 5 200
136.000 126.2.CELG4DPC136000 NA NA NA NA 6.550 6.9 NA NA
137.000 126.2.CELG4DPC137000 NA NA NA NA 5.800 6.15 NA NA
138.000 126.2.CELG4DPC138000 5.80 +5.80 NA 1.84 5.100 5.35 4 NA
139.000 126.2.CELG4DPC139000 NA NA NA NA 4.500 4.8 NA NA
140.000 126.2.CELG4DPC140000 4.00 unch unch 2.69 3.850 4.2 136 407
141.000 126.2.CELG4DPC141000 3.60 -0.25 -6.49% 3.14 3.300 3.65 27 93
142.000 126.2.CELG4DPC142000 3.00 -0.03 -0.99% 3.1 2.850 3.1 83 157
143.000 126.2.CELG4DPC143000 2.46 -0.30 -10.87% 2.58 2.390 2.58 89 143
144.000 126.2.CELG4DPC144000 2.05 -0.18 -8.07% 2.16 2.000 2.16 93 152
145.000 126.2.CELG4DPC145000 1.74 -0.11 -5.95% 1.82 1.650 1.82 304 398
146.000 126.2.CELG4DPC146000 1.30 -0.41 -23.98% 1.46 1.330 1.46 25 149
147.000 126.2.CELG4DPC147000 1.38 -0.12 -8.00% 1.22 1.040 1.22 45 78
148.000 126.2.CELG4DPC148000 0.89 -0.26 -22.61% 1.01 0.870 1.01 65 185
149.000 126.2.CELG4DPC149000 0.85 -0.30 -26.09% 0.77 0.620 0.77 25 224
150.000 126.2.CELG4DPC150000 0.51 -0.29 -36.25% 0.62 0.550 0.62 1,035 455
152.500 126.2.CELG4DPC152500 0.38 -0.01 -2.56% 0.4 0.230 0.4 56 135
155.000 126.2.CELG4DPC155000 0.21 -0.12 -36.36% 0.25 0.160 0.25 33 439
157.500 126.2.CELG4DPC157500 0.25 -0.18 -41.86% 0.24 0.050 0.24 1 363
160.000 126.2.CELG4DPC160000 0.15 -0.45 -75.00% 0.14 0.010 0.14 10 283
162.500 126.2.CELG4DPC162500 0.46 -0.04 -8.00% 0.24 NA 0.24 1 183
165.000 126.2.CELG4DPC165000 0.10 -0.02 -16.67% 0.1 NA 0.1 3 341
167.500 126.2.CELG4DPC167500 0.06 -0.16 -72.73% 0.14 NA 0.14 129 130
170.000 126.2.CELG4DPC170000 0.05 -0.15 -75.00% 0.11 NA 0.11 20 75
172.500 126.2.CELG4DPC172500 0.05 -0.51 -91.07% 0.08 0.050 0.08 1 43
175.000 126.2.CELG4DPC175000 0.04 -0.69 -94.52% 0.07 NA 0.07 2 52
177.500 126.2.CELG4DPC177500 0.09 -0.03 -25.00% 0.04 NA 0.04 2 157
180.000 126.2.CELG4DPC180000 0.04 -1.00 -96.15% 0.1 NA 0.1 20 149
182.500 126.2.CELG4DPC182500 1.03 +1.03 NA 0.09 NA 0.09 70 40
185.000 126.2.CELG4DPC185000 1.08 +1.08 NA 0.1 NA 0.1 73 73
187.500 126.2.CELG4DPC187500 NA NA NA NA NA 0.1 NA NA
190.000 126.2.CELG4DPC190000 NA NA NA NA NA 0.04 NA NA
195.000 126.2.CELG4DPC195000 NA NA NA NA NA 0.04 NA NA
200.000 126.2.CELG4DPC200000 NA NA NA NA NA 0.04 NA NA
210.000 126.2.CELG4DPC210000 NA NA NA NA NA 0.03 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 0.04 NA NA
105.000 126.2.CELG4PPC105000 NA NA NA NA NA 0.06 NA NA
110.000 126.2.CELG4PPC110000 0.19 +0.19 NA 0.1 NA 0.1 3 3
115.000 126.2.CELG4PPC115000 0.18 -0.07 -28.00% 0.18 NA 0.18 2 22
120.000 126.2.CELG4PPC120000 0.30 -0.01 -3.23% 0.23 0.010 0.23 10 36
125.000 126.2.CELG4PPC125000 0.18 -0.07 -28.00% 0.28 0.070 0.28 4 140
126.000 126.2.CELG4PPC126000 0.22 +0.22 NA 0.26 0.110 0.26 10 NA
127.000 126.2.CELG4PPC127000 NA NA NA NA 0.130 0.35 NA NA
128.000 126.2.CELG4PPC128000 NA NA NA NA 0.190 0.34 NA NA
129.000 126.2.CELG4PPC129000 0.27 +0.27 NA 0.39 0.240 0.39 17 NA
130.000 126.2.CELG4PPC130000 0.37 -0.40 -51.95% 0.44 0.340 0.44 20 227
131.000 126.2.CELG4PPC131000 0.40 +0.40 NA 0.53 0.420 0.53 41 NA
132.000 126.2.CELG4PPC132000 0.58 +0.58 NA 0.64 0.490 0.64 17 NA
133.000 126.2.CELG4PPC133000 0.60 +0.60 NA 0.78 0.630 0.78 16 NA
134.000 126.2.CELG4PPC134000 0.87 +0.87 NA 0.96 0.810 0.96 7 NA
135.000 126.2.CELG4PPC135000 1.03 -0.22 -17.60% 1.1 0.980 1.1 94 196
136.000 126.2.CELG4PPC136000 1.20 +1.20 NA 1.38 1.180 1.38 8 NA
137.000 126.2.CELG4PPC137000 1.30 +1.30 NA 1.59 1.450 1.59 14 NA
138.000 126.2.CELG4PPC138000 1.73 +1.73 NA 1.89 1.750 1.89 29 NA
139.000 126.2.CELG4PPC139000 2.13 +2.13 NA 2.23 2.070 2.23 15 NA
140.000 126.2.CELG4PPC140000 2.59 -0.41 -13.67% 2.61 2.430 2.61 77 368
141.000 126.2.CELG4PPC141000 2.77 -0.93 -25.14% 3.1 2.880 3.1 62 315
142.000 126.2.CELG4PPC142000 3.47 -0.03 -0.86% 3.16 3.300 3.65 47 90
143.000 126.2.CELG4PPC143000 4.08 +0.08 +2.00% 2.61 3.850 4.1 58 150
144.000 126.2.CELG4PPC144000 4.47 -0.13 -2.83% 2.26 4.400 4.75 38 202
145.000 126.2.CELG4PPC145000 4.81 -0.43 -8.21% 2.01 5.150 5.5 41 69
146.000 126.2.CELG4PPC146000 5.61 -0.74 -11.65% 1.61 5.700 6.1 10 67
147.000 126.2.CELG4PPC147000 8.63 -2.12 -19.72% 1.51 6.350 7 3 29
148.000 126.2.CELG4PPC148000 7.40 -3.60 -32.73% 1.31 7.050 7.8 30 33
149.000 126.2.CELG4PPC149000 8.30 +2.64 +46.64% 1.11 7.800 8.6 5 24
150.000 126.2.CELG4PPC150000 8.41 -0.49 -5.51% 0.86 8.550 9.35 23 1,758
152.500 126.2.CELG4PPC152500 10.96 -1.59 -12.67% 0.71 10.250 11.7 21 47
155.000 126.2.CELG4PPC155000 13.60 -6.62 -32.74% 0.71 12.700 14.2 29 28
157.500 126.2.CELG4PPC157500 15.07 +0.08 +0.53% 0.51 15.700 16.5 20 597
160.000 126.2.CELG4PPC160000 17.84 -1.11 -5.86% 0.51 17.550 19 1 843
162.500 126.2.CELG4PPC162500 22.36 +8.81 +65.02% 0.61 19.100 21.6 10 30
165.000 126.2.CELG4PPC165000 15.59 +2.49 +19.01% 0.71 21.550 24.2 5 27
167.500 126.2.CELG4PPC167500 NA NA NA NA 24.300 26.95 NA NA
170.000 126.2.CELG4PPC170000 NA NA NA NA 26.300 29.6 NA NA
172.500 126.2.CELG4PPC172500 NA NA NA NA 28.800 32.05 NA NA
175.000 126.2.CELG4PPC175000 NA NA NA NA 31.300 34.6 NA NA
177.500 126.2.CELG4PPC177500 NA NA NA NA 33.800 37.1 NA NA
180.000 126.2.CELG4PPC180000 NA NA NA NA 36.250 39.55 NA NA
182.500 126.2.CELG4PPC182500 NA NA NA NA 38.800 42.1 NA NA
185.000 126.2.CELG4PPC185000 NA NA NA NA 41.300 44.6 NA NA
187.500 126.2.CELG4PPC187500 NA NA NA NA 43.800 47.25 NA NA
190.000 126.2.CELG4PPC190000 NA NA NA NA 46.250 49.6 NA NA
195.000 126.2.CELG4PPC195000 NA NA NA NA 51.300 54.75 NA NA
200.000 126.2.CELG4PPC200000 NA NA NA NA 56.300 60.3 NA NA
210.000 126.2.CELG4PPC210000 NA NA NA NA 66.300 70.25 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 3:34 PM ET