CELGENE CORP

(NASDAQ: CELG)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
95.09 Up +0.07 +0.07%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 5, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
70.000 126.2.CELG4I5C070000 NA NA NA NA 24.050 25.9 NA NA
74.000 126.2.CELG4I5C074000 NA NA NA NA 20.250 21.9 NA NA
74.500 126.2.CELG4I5C074500 NA NA NA NA 19.750 21.15 NA NA
75.000 126.2.CELG4I5C075000 NA NA NA NA 19.350 20.8 NA NA
76.000 126.2.CELG4I5C076000 NA NA NA NA 18.350 19.8 NA NA
77.000 126.2.CELG4I5C077000 NA NA NA NA 17.350 18.8 NA NA
78.000 126.2.CELG4I5C078000 NA NA NA NA 16.150 17.8 NA NA
79.000 126.2.CELG4I5C079000 8.10 +0.80 +10.96% 1.46 14.850 17.55 2 4
80.000 126.2.CELG4I5C080000 8.00 +8.00 NA 1.46 13.850 16.55 1 1
81.000 126.2.CELG4I5C081000 5.05 -2.44 -32.58% 0.61 13.250 14.7 12 11
82.000 126.2.CELG4I5C082000 6.50 +0.95 +17.12% 0.21 12.450 13.3 2 6
83.000 126.2.CELG4I5C083000 5.40 +5.40 NA 1.01 11.200 13.1 9 9
84.000 126.2.CELG4I5C084000 10.70 +0.20 +1.90% 0.61 10.500 11.7 6 47
85.000 126.2.CELG4I5C085000 10.20 +0.45 +4.62% 0.16 9.600 10.25 10 32
86.000 126.2.CELG4I5C086000 9.36 +2.36 +33.71% 0.21 8.650 9.3 8 77
87.000 126.2.CELG4I5C087000 6.54 +0.84 +14.74% 0.21 7.650 8.3 80 88
88.000 126.2.CELG4I5C088000 7.20 +0.49 +7.30% 0.16 6.800 7.25 5 291
89.000 126.2.CELG4I5C089000 6.57 +1.57 +31.40% 0.16 5.650 6.25 2 132
90.000 126.2.CELG4I5C090000 5.35 +0.35 +7.00% 0.16 4.650 5.25 10 279
91.000 126.2.CELG4I5C091000 4.90 +0.91 +22.81% 0.21 3.700 4.3 1 204
92.000 126.2.CELG4I5C092000 3.40 +0.40 +13.33% 0.21 2.830 3.3 18 410
93.000 126.2.CELG4I5C093000 2.46 +0.22 +9.82% 0.33 2.020 2.42 42 674
94.000 126.2.CELG4I5C094000 1.50 -0.12 -7.41% 0.52 1.490 1.61 60 464
95.000 126.2.CELG4I5C095000 0.88 -0.22 -20.00% 0.86 0.880 0.95 267 403
96.000 126.2.CELG4I5C096000 0.47 -0.17 -26.56% 0.52 0.450 0.52 252 478
97.000 126.2.CELG4I5C097000 0.18 -0.20 -52.63% 0.24 0.200 0.24 450 820
98.000 126.2.CELG4I5C098000 0.10 -0.08 -44.44% 0.13 0.060 0.13 371 280
99.000 126.2.CELG4I5C099000 0.10 -0.03 -23.08% 0.07 0.020 0.07 25 62
100.000 126.2.CELG4I5C100000 0.03 -0.11 -78.57% 0.06 0.010 0.06 44 32
101.000 126.2.CELG4I5C101000 NA NA NA NA NA 0.12 NA NA
102.000 126.2.CELG4I5C102000 NA NA NA NA NA 0.15 NA NA
103.000 126.2.CELG4I5C103000 0.07 -0.01 -12.50% 0.14 NA 0.14 4 14
104.000 126.2.CELG4I5C104000 NA NA NA NA NA 0.12 NA NA
105.000 126.2.CELG4I5C105000 NA NA NA NA NA 0.11 NA NA
106.000 126.2.CELG4I5C106000 NA NA NA NA NA 0.08 NA NA
107.000 126.2.CELG4I5C107000 NA NA NA NA NA 0.07 NA NA
108.000 126.2.CELG4I5C108000 0.06 +0.06 NA 0.06 NA 0.06 168 168
109.000 126.2.CELG4I5C109000 0.05 +0.05 NA 0.05 NA 0.05 6 6
110.000 126.2.CELG4I5C110000 NA NA NA NA NA 0.05 NA NA
111.000 126.2.CELG4I5C111000 NA NA NA NA NA 0.05 NA NA
115.000 126.2.CELG4I5C115000 NA NA NA NA NA 0.05 NA NA
120.000 126.2.CELG4I5C120000 NA NA NA NA NA 0.04 NA NA
SEPTEMBER 5, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
70.000 126.2.CELG4U5C070000 NA NA NA NA NA 0.04 NA NA
74.000 126.2.CELG4U5C074000 0.02 -0.20 -90.91% 0.05 NA 0.05 5 15
74.500 126.2.CELG4U5C074500 0.02 unch unch 0.05 NA 0.05 1 2
75.000 126.2.CELG4U5C075000 0.02 -0.06 -75.00% 0.05 NA 0.05 1 7
76.000 126.2.CELG4U5C076000 0.03 +0.03 NA 0.05 NA 0.05 1 1
77.000 126.2.CELG4U5C077000 0.04 +0.01 +33.33% 0.05 NA 0.05 3 4
78.000 126.2.CELG4U5C078000 0.06 +0.03 +100.00% 0.05 NA 0.05 1 3
79.000 126.2.CELG4U5C079000 0.06 +0.03 +100.00% 0.05 NA 0.05 2 16
80.000 126.2.CELG4U5C080000 0.07 +0.03 +75.00% 0.02 NA 0.02 1 50
81.000 126.2.CELG4U5C081000 NA NA NA NA NA 0.06 NA NA
82.000 126.2.CELG4U5C082000 0.02 -0.03 -60.00% 0.06 NA 0.06 3 54
83.000 126.2.CELG4U5C083000 0.06 -0.10 -62.50% 0.08 NA 0.08 6 23
84.000 126.2.CELG4U5C084000 0.07 +0.01 +16.67% 0.05 NA 0.05 42 68
85.000 126.2.CELG4U5C085000 0.07 +0.01 +16.67% 0.03 NA 0.03 27 54
86.000 126.2.CELG4U5C086000 0.01 -0.09 -90.00% 0.14 NA 0.14 1 59
87.000 126.2.CELG4U5C087000 0.11 -0.20 -64.52% 0.05 NA 0.05 12 23
88.000 126.2.CELG4U5C088000 0.06 -0.05 -45.45% 0.14 NA 0.14 10 82
89.000 126.2.CELG4U5C089000 0.05 -0.08 -61.54% 0.07 0.020 0.07 5 65
90.000 126.2.CELG4U5C090000 0.06 -0.13 -68.42% 0.08 0.020 0.08 34 490
91.000 126.2.CELG4U5C091000 0.08 -0.11 -57.89% 0.1 0.040 0.1 25 418
92.000 126.2.CELG4U5C092000 0.14 -0.15 -51.72% 0.14 0.110 0.14 125 174
93.000 126.2.CELG4U5C093000 0.30 -0.12 -28.57% 0.27 0.210 0.27 51 287
94.000 126.2.CELG4U5C094000 0.55 -0.11 -16.67% 0.49 0.420 0.49 92 328
95.000 126.2.CELG4U5C095000 0.80 -0.31 -27.93% 0.85 0.790 0.85 242 243
96.000 126.2.CELG4U5C096000 1.40 -0.47 -25.13% 0.58 1.330 1.49 77 331
97.000 126.2.CELG4U5C097000 2.45 -0.05 -2.00% 0.63 2.030 2.54 35 11
98.000 126.2.CELG4U5C098000 2.60 -0.15 -5.45% 0.54 2.900 3.45 2 4
99.000 126.2.CELG4U5C099000 NA NA NA NA 3.850 4.45 NA NA
100.000 126.2.CELG4U5C100000 NA NA NA NA 4.800 5.4 NA NA
101.000 126.2.CELG4U5C101000 NA NA NA NA 5.700 6.4 NA NA
102.000 126.2.CELG4U5C102000 NA NA NA NA 6.700 7.4 NA NA
103.000 126.2.CELG4U5C103000 NA NA NA NA 7.750 8.4 NA NA
104.000 126.2.CELG4U5C104000 NA NA NA NA 8.800 9.4 NA NA
105.000 126.2.CELG4U5C105000 NA NA NA NA 9.350 10.5 NA NA
106.000 126.2.CELG4U5C106000 NA NA NA NA 10.200 11.65 NA NA
107.000 126.2.CELG4U5C107000 NA NA NA NA 11.200 12.65 NA NA
108.000 126.2.CELG4U5C108000 NA NA NA NA 12.200 13.65 NA NA
109.000 126.2.CELG4U5C109000 NA NA NA NA 13.200 14.65 NA NA
110.000 126.2.CELG4U5C110000 NA NA NA NA 14.200 15.65 NA NA
111.000 126.2.CELG4U5C111000 NA NA NA NA 15.200 16.85 NA NA
115.000 126.2.CELG4U5C115000 NA NA NA NA 19.200 20.85 NA NA
120.000 126.2.CELG4U5C120000 NA NA NA NA 24.100 25.8 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 3:18 AM ET