CELGENE CORP

(NASDAQ: CELG)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
85.90 Down -3.22 -3.61%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
JULY 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
60.000 126.2.CELG4GPC060000 NA NA NA NA 24.150 26.8 NA NA
65.000 126.2.CELG4GPC065000 NA NA NA NA 18.600 21.8 NA NA
67.500 126.2.CELG4GPC067500 NA NA NA NA 16.100 19.3 NA 6
69.500 126.2.CELG4GPC069500 NA NA NA NA 14.650 16.95 NA NA
70.000 126.2.CELG4GPC070000 NA NA NA NA 14.150 16.8 NA NA
70.500 126.2.CELG4GPC070500 NA NA NA NA 13.650 16.3 NA NA
71.000 126.2.CELG4GPC071000 NA NA NA NA 13.150 15.8 NA NA
71.500 126.2.CELG4GPC071500 NA NA NA NA 12.650 15.3 NA NA
72.000 126.2.CELG4GPC072000 NA NA NA NA 12.150 14.8 NA NA
72.500 126.2.CELG4GPC072500 13.00 -2.35 -15.31% 0.90 11.650 14.3 1 1
73.000 126.2.CELG4GPC073000 NA NA NA NA 11.150 13.45 NA NA
73.500 126.2.CELG4GPC073500 NA NA NA NA 10.650 13.25 NA NA
74.000 126.2.CELG4GPC074000 NA NA NA NA 10.150 12.8 NA NA
74.500 126.2.CELG4GPC074500 NA NA NA NA 9.650 12.25 NA NA
75.000 126.2.CELG4GPC075000 NA NA NA NA 9.150 11.8 NA NA
76.000 126.2.CELG4GPC076000 NA NA NA NA 8.150 10.8 NA NA
76.250 126.2.CELG4GPC076250 13.68 +13.68 NA 0.90 7.900 10.55 4 36
77.000 126.2.CELG4GPC077000 NA NA NA NA 7.150 9.3 NA NA
77.500 126.2.CELG4GPC077500 7.90 -1.24 -13.57% 0.80 6.700 9.2 23 107
78.000 126.2.CELG4GPC078000 NA NA NA NA 6.200 8.65 NA NA
78.750 126.2.CELG4GPC078750 10.03 +4.38 +77.52% 0.30 5.450 7.45 7 27
79.000 126.2.CELG4GPC079000 NA NA NA NA 5.200 7.8 NA NA
80.000 126.2.CELG4GPC080000 8.55 +2.11 +32.76% 0.40 4.250 6.3 8 93
81.000 126.2.CELG4GPC081000 4.03 +4.03 NA 0.95 3.300 5.85 5 5
81.250 126.2.CELG4GPC081250 5.75 +1.55 +36.90% 0.30 3.050 4.95 14 244
82.000 126.2.CELG4GPC082000 4.05 +0.90 +28.57% 1.05 2.340 4.95 13 26
82.500 126.2.CELG4GPC082500 3.50 -2.60 -42.62% 0.25 3.350 3.65 18 344
83.000 126.2.CELG4GPC083000 6.20 +3.00 +93.75% 0.40 2.560 3.3 6 2
83.750 126.2.CELG4GPC083750 1.65 -3.85 -70.00% 0.33 2.240 2.48 29 709
84.000 126.2.CELG4GPC084000 1.60 -3.19 -66.60% 0.34 1.790 2.24 108 20
85.000 126.2.CELG4GPC085000 1.17 -3.38 -74.29% 0.52 1.270 1.42 419 664
86.000 126.2.CELG4GPC086000 0.65 -3.10 -82.67% 0.73 0.610 0.73 227 281
86.250 126.2.CELG4GPC086250 0.58 -2.87 -83.19% 0.61 0.560 0.61 103 910
87.000 126.2.CELG4GPC087000 0.33 -2.55 -88.54% 0.34 0.280 0.34 381 320
87.500 126.2.CELG4GPC087500 0.21 -2.44 -92.08% 0.25 0.180 0.25 182 1,705
88.000 126.2.CELG4GPC088000 0.14 -2.20 -94.02% 0.16 0.100 0.16 52 533
88.750 126.2.CELG4GPC088750 0.07 -1.78 -96.22% 0.14 0.080 0.14 2,094 2,439
89.000 126.2.CELG4GPC089000 0.10 -1.59 -94.08% 0.12 0.070 0.12 222 597
90.000 126.2.CELG4GPC090000 0.08 -1.17 -93.60% 0.1 0.050 0.1 750 2,338
91.000 126.2.CELG4GPC091000 0.02 -0.76 -97.44% 0.09 NA 0.09 62 659
91.250 126.2.CELG4GPC091250 0.04 -0.73 -94.81% 0.07 NA 0.07 372 706
92.000 126.2.CELG4GPC092000 0.03 -0.52 -94.55% 0.06 NA 0.06 18 159
92.500 126.2.CELG4GPC092500 0.04 -0.46 -92.00% 0.04 0.010 0.04 12 353
93.000 126.2.CELG4GPC093000 0.07 -0.18 -72.00% 0.03 NA 0.03 54 128
93.750 126.2.CELG4GPC093750 0.02 -0.20 -90.91% 0.03 NA 0.03 7 50
94.000 126.2.CELG4GPC094000 0.23 +0.23 NA 0.02 NA 0.02 33 33
95.000 126.2.CELG4GPC095000 0.12 -0.30 -71.43% 0.03 NA 0.03 8 235
96.000 126.2.CELG4GPC096000 0.10 +0.10 NA 0.03 NA 0.03 18 18
96.250 126.2.CELG4GPC096250 0.28 -0.01 -3.45% 0.03 NA 0.03 2 52
97.000 126.2.CELG4GPC097000 NA NA NA NA NA 0.03 NA NA
97.500 126.2.CELG4GPC097500 NA NA NA NA NA 0.04 NA NA
98.000 126.2.CELG4GPC098000 NA NA NA NA NA 0.03 NA NA
98.750 126.2.CELG4GPC098750 NA NA NA NA NA 0.04 NA NA
99.000 126.2.CELG4GPC099000 NA NA NA NA NA 0.03 NA NA
100.000 126.2.CELG4GPC100000 0.13 +0.13 NA 0.04 NA 0.04 100 100
101.000 126.2.CELG4GPC101000 NA NA NA NA NA 0.03 NA NA
101.250 126.2.CELG4GPC101250 0.05 +0.05 NA 0.03 NA 0.03 8 8
102.000 126.2.CELG4GPC102000 NA NA NA NA NA 0.03 NA NA
105.000 126.2.CELG4GPC105000 NA NA NA NA NA 0.03 NA NA
110.000 126.2.CELG4GPC110000 NA NA NA NA NA 0.03 NA NA
JULY 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
60.000 126.2.CELG4SPC060000 NA NA NA NA NA 0.03 NA NA
65.000 126.2.CELG4SPC065000 0.07 +0.07 NA 0.03 NA 0.03 3 3
67.500 126.2.CELG4SPC067500 0.04 -0.03 -42.86% 0.03 NA 0.03 6 7
69.500 126.2.CELG4SPC069500 NA NA NA NA NA 0.04 NA 10
70.000 126.2.CELG4SPC070000 NA NA NA NA NA 0.04 NA NA
70.500 126.2.CELG4SPC070500 NA NA NA NA NA 0.04 NA NA
71.000 126.2.CELG4SPC071000 NA NA NA NA NA 0.04 NA NA
71.500 126.2.CELG4SPC071500 0.08 +0.08 NA 0.03 NA 0.03 2 26
72.000 126.2.CELG4SPC072000 0.03 +0.01 +50.00% 0.03 NA 0.03 5 24
72.500 126.2.CELG4SPC072500 0.04 -0.02 -33.33% 0.03 NA 0.03 18 118
73.000 126.2.CELG4SPC073000 0.03 +0.03 NA 0.03 NA 0.03 17 40
73.500 126.2.CELG4SPC073500 NA NA NA NA NA 0.04 NA 2
74.000 126.2.CELG4SPC074000 NA NA NA NA NA 0.04 NA 22
74.500 126.2.CELG4SPC074500 NA NA NA NA NA 0.04 NA 80
75.000 126.2.CELG4SPC075000 0.02 -0.08 -80.00% 0.03 NA 0.03 20 181
76.000 126.2.CELG4SPC076000 0.06 -0.14 -70.00% 0.04 NA 0.04 1 1
76.250 126.2.CELG4SPC076250 0.17 +0.17 NA 0.08 NA 0.08 10 60
77.000 126.2.CELG4SPC077000 0.03 -0.03 -50.00% 0.06 NA 0.06 8 126
77.500 126.2.CELG4SPC077500 0.12 -0.24 -66.67% 0.08 NA 0.08 10 255
78.000 126.2.CELG4SPC078000 0.04 -0.24 -85.71% 0.11 NA 0.11 10 58
78.750 126.2.CELG4SPC078750 0.06 unch unch 0.16 NA 0.16 6 78
79.000 126.2.CELG4SPC079000 0.07 -0.28 -80.00% 0.17 NA 0.17 3 144
80.000 126.2.CELG4SPC080000 0.04 -0.13 -76.47% 0.19 NA 0.19 2 462
81.000 126.2.CELG4SPC081000 0.04 -0.10 -71.43% 0.18 0.020 0.18 1 166
81.250 126.2.CELG4SPC081250 0.46 -0.84 -64.62% 0.22 NA 0.22 20 340
82.000 126.2.CELG4SPC082000 0.13 -0.05 -27.78% 0.13 0.020 0.13 23 189
82.500 126.2.CELG4SPC082500 0.06 -0.09 -60.00% 0.1 NA 0.1 12 365
83.000 126.2.CELG4SPC083000 0.25 +0.01 +4.17% 0.17 0.080 0.17 16 104
83.750 126.2.CELG4SPC083750 0.20 -0.02 -9.09% 0.22 0.130 0.22 34 284
84.000 126.2.CELG4SPC084000 0.26 -0.06 -18.75% 0.24 0.180 0.24 165 265
85.000 126.2.CELG4SPC085000 0.43 -0.03 -6.52% 0.45 0.400 0.45 481 1,044
86.000 126.2.CELG4SPC086000 0.80 +0.17 +26.98% 0.79 0.750 0.89 135 279
86.250 126.2.CELG4SPC086250 1.70 +1.03 +153.73% 0.68 0.840 1.03 57 172
87.000 126.2.CELG4SPC087000 1.45 +0.58 +66.67% 0.50 1.300 1.6 40 412
87.500 126.2.CELG4SPC087500 1.85 +0.90 +94.74% 0.40 1.690 2 34 839
88.000 126.2.CELG4SPC088000 2.50 +1.29 +106.61% 0.38 2.000 2.48 52 349
88.750 126.2.CELG4SPC088750 1.49 -0.06 -3.87% 0.40 2.640 3.25 28 2,175
89.000 126.2.CELG4SPC089000 4.58 +2.98 +186.25% 0.40 2.960 3.5 51 110
90.000 126.2.CELG4SPC090000 4.20 +2.05 +95.35% 0.30 4.000 4.4 20 203
91.000 126.2.CELG4SPC091000 NA NA NA NA 4.250 6.8 NA NA
91.250 126.2.CELG4SPC091250 2.85 -4.00 -58.39% 0.70 4.600 6.05 30 103
92.000 126.2.CELG4SPC092000 NA NA NA NA 5.200 7.8 NA NA
92.500 126.2.CELG4SPC092500 8.59 +1.79 +26.32% 1.70 5.850 8.3 1 67
93.000 126.2.CELG4SPC093000 NA NA NA NA 6.350 8.8 NA NA
93.750 126.2.CELG4SPC093750 6.75 -1.00 -12.90% 1.70 7.250 9.55 10 42
94.000 126.2.CELG4SPC094000 NA NA NA NA 7.350 9.85 NA NA
95.000 126.2.CELG4SPC095000 7.15 +7.15 NA 1.75 8.300 10.85 2 2
96.000 126.2.CELG4SPC096000 NA NA NA NA 9.250 11.85 NA NA
96.250 126.2.CELG4SPC096250 10.15 +10.15 NA 1.75 9.450 12.1 4 4
97.000 126.2.CELG4SPC097000 NA NA NA NA 10.250 12.85 NA NA
97.500 126.2.CELG4SPC097500 NA NA NA NA 10.700 13.35 NA NA
98.000 126.2.CELG4SPC098000 NA NA NA NA 11.200 13.85 NA NA
98.750 126.2.CELG4SPC098750 NA NA NA NA 11.950 14.6 NA NA
99.000 126.2.CELG4SPC099000 NA NA NA NA 12.200 15.4 NA NA
100.000 126.2.CELG4SPC100000 11.00 -0.35 -3.08% 2.30 13.200 16.4 7 8
101.000 126.2.CELG4SPC101000 NA NA NA NA 14.200 17.45 NA NA
101.250 126.2.CELG4SPC101250 NA NA NA NA 14.450 17.65 NA NA
102.000 126.2.CELG4SPC102000 NA NA NA NA 15.200 18.4 NA NA
105.000 126.2.CELG4SPC105000 NA NA NA NA 18.200 21.4 NA NA
110.000 126.2.CELG4SPC110000 NA NA NA NA 23.200 26.4 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 12:59 PM ET