CELGENE CORP

(NASDAQ: CELG)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
95.02 Up +0.32 +0.34%
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 23.400 26.75 NA NA
74.000 126.2.CELG4I5C074000 NA NA NA NA 19.400 22.75 NA NA
74.500 126.2.CELG4I5C074500 NA NA NA NA 18.900 22.25 NA NA
75.000 126.2.CELG4I5C075000 NA NA NA NA 18.400 21.75 NA NA
76.000 126.2.CELG4I5C076000 NA NA NA NA 17.400 20.75 NA NA
77.000 126.2.CELG4I5C077000 NA NA NA NA 16.500 19.55 NA NA
78.000 126.2.CELG4I5C078000 NA NA NA NA 15.500 18.55 NA NA
79.000 126.2.CELG4I5C079000 8.10 +0.80 +10.96% 1.13 14.500 17.15 2 4
80.000 126.2.CELG4I5C080000 8.00 +8.00 NA 1.33 13.500 16.35 1 1
81.000 126.2.CELG4I5C081000 5.05 -2.44 -32.58% 0.23 12.500 14.25 12 11
82.000 126.2.CELG4I5C082000 6.50 +0.95 +17.12% 1.33 11.550 14.35 2 6
83.000 126.2.CELG4I5C083000 5.40 +5.40 NA 1.58 10.500 13.6 9 9
84.000 126.2.CELG4I5C084000 10.70 +0.20 +1.90% 0.83 9.950 11.85 6 47
85.000 126.2.CELG4I5C085000 9.75 -0.12 -1.22% 1.23 8.600 11.25 14 32
86.000 126.2.CELG4I5C086000 9.36 +2.36 +33.71% 0.63 8.250 9.65 8 77
87.000 126.2.CELG4I5C087000 6.54 +0.84 +14.74% 0.68 7.250 8.7 80 88
88.000 126.2.CELG4I5C088000 6.71 -0.84 -11.13% 0.28 6.250 7.3 11 291
89.000 126.2.CELG4I5C089000 6.57 +1.57 +31.40% 0.28 5.300 6.3 2 132
90.000 126.2.CELG4I5C090000 5.00 -0.10 -1.96% 0.28 4.350 5.3 28 289
91.000 126.2.CELG4I5C091000 3.99 +0.04 +1.01% 0.33 3.700 4.35 2 206
92.000 126.2.CELG4I5C092000 3.00 -0.10 -3.23% 0.38 3.150 3.4 25 406
93.000 126.2.CELG4I5C093000 2.24 -0.02 -0.89% 0.49 2.330 2.51 111 582
94.000 126.2.CELG4I5C094000 1.62 -0.08 -4.71% 0.76 1.600 1.78 27 455
95.000 126.2.CELG4I5C095000 1.10 +0.05 +4.76% 1.13 1.040 1.15 274 198
96.000 126.2.CELG4I5C096000 0.64 -0.08 -11.11% 0.7 0.590 0.7 330 239
97.000 126.2.CELG4I5C097000 0.38 -0.04 -9.52% 0.4 0.340 0.4 339 714
98.000 126.2.CELG4I5C098000 0.18 -0.06 -25.00% 0.24 0.160 0.24 10 275
99.000 126.2.CELG4I5C099000 0.13 -0.12 -48.00% 0.16 0.090 0.16 41 62
100.000 126.2.CELG4I5C100000 0.14 -0.02 -12.50% 0.13 0.070 0.13 15 17
101.000 126.2.CELG4I5C101000 NA NA NA NA 0.040 0.21 NA NA
102.000 126.2.CELG4I5C102000 NA NA NA NA 0.030 0.18 NA NA
103.000 126.2.CELG4I5C103000 0.07 -0.01 -12.50% 0.1 0.040 0.1 4 13
104.000 126.2.CELG4I5C104000 NA NA NA NA 0.020 0.13 NA NA
105.000 126.2.CELG4I5C105000 NA NA NA NA 0.020 0.13 NA NA
106.000 126.2.CELG4I5C106000 NA NA NA NA 0.020 0.13 NA NA
107.000 126.2.CELG4I5C107000 NA NA NA NA 0.010 0.09 NA NA
108.000 126.2.CELG4I5C108000 0.05 +0.05 NA 0.07 NA 0.07 168 168
109.000 126.2.CELG4I5C109000 0.05 +0.05 NA 0.06 NA 0.06 6 6
110.000 126.2.CELG4I5C110000 NA NA NA NA NA 0.06 NA NA
111.000 126.2.CELG4I5C111000 NA NA NA NA NA 0.06 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% 0.06 NA 0.06 1 3
79.000 126.2.CELG4U5C079000 0.06 +0.03 +100.00% 0.06 NA 0.06 2 16
80.000 126.2.CELG4U5C080000 0.07 +0.03 +75.00% 0.07 0.010 0.07 1 50
81.000 126.2.CELG4U5C081000 NA NA NA NA 0.010 0.02 NA NA
82.000 126.2.CELG4U5C082000 0.02 -0.03 -60.00% 0.03 0.020 0.03 3 51
83.000 126.2.CELG4U5C083000 0.06 -0.10 -62.50% 0.12 0.020 0.12 6 23
84.000 126.2.CELG4U5C084000 0.07 +0.01 +16.67% 0.15 0.010 0.15 2 68
85.000 126.2.CELG4U5C085000 0.07 +0.01 +16.67% 0.15 0.010 0.15 27 54
86.000 126.2.CELG4U5C086000 0.10 unch unch 0.16 0.030 0.16 2 59
87.000 126.2.CELG4U5C087000 0.11 -0.20 -64.52% 0.16 0.030 0.16 12 23
88.000 126.2.CELG4U5C088000 0.11 +0.01 +10.00% 0.18 0.050 0.18 25 59
89.000 126.2.CELG4U5C089000 0.13 -0.03 -18.75% 0.16 0.060 0.16 6 65
90.000 126.2.CELG4U5C090000 0.19 unch unch 0.18 0.080 0.18 528 490
91.000 126.2.CELG4U5C091000 0.19 -0.06 -24.00% 0.23 0.130 0.23 12 416
92.000 126.2.CELG4U5C092000 0.29 -0.13 -30.95% 0.28 0.230 0.28 25 162
93.000 126.2.CELG4U5C093000 0.42 -0.25 -37.31% 0.45 0.380 0.45 13 283
94.000 126.2.CELG4U5C094000 0.66 -0.34 -34.00% 0.68 0.630 0.68 60 294
95.000 126.2.CELG4U5C095000 1.11 -0.20 -15.27% 1.22 1.030 1.22 181 154
96.000 126.2.CELG4U5C096000 1.87 -0.28 -13.02% 0.72 1.560 1.7 80 351
97.000 126.2.CELG4U5C097000 2.50 -0.50 -16.67% 0.46 2.230 2.44 10 11
98.000 126.2.CELG4U5C098000 2.75 +2.75 NA 0.42 2.850 3.4 8 4
99.000 126.2.CELG4U5C099000 NA NA NA NA 3.650 4.4 NA NA
100.000 126.2.CELG4U5C100000 NA NA NA NA 4.500 5.4 NA NA
101.000 126.2.CELG4U5C101000 NA NA NA NA 5.500 7.05 NA NA
102.000 126.2.CELG4U5C102000 NA NA NA NA 6.400 8 NA NA
103.000 126.2.CELG4U5C103000 NA NA NA NA 7.300 8.95 NA NA
104.000 126.2.CELG4U5C104000 NA NA NA NA 8.300 10.05 NA NA
105.000 126.2.CELG4U5C105000 NA NA NA NA 8.750 11.55 NA NA
106.000 126.2.CELG4U5C106000 NA NA NA NA 9.750 12.5 NA NA
107.000 126.2.CELG4U5C107000 NA NA NA NA 10.800 13.4 NA NA
108.000 126.2.CELG4U5C108000 NA NA NA NA 11.750 14.55 NA NA
109.000 126.2.CELG4U5C109000 NA NA NA NA 12.750 15.5 NA NA
110.000 126.2.CELG4U5C110000 NA NA NA NA 13.350 16.95 NA NA
111.000 126.2.CELG4U5C111000 NA NA NA NA 14.350 17.65 NA NA
115.000 126.2.CELG4U5C115000 NA NA NA NA 18.300 21.65 NA NA
120.000 126.2.CELG4U5C120000 NA NA NA NA 23.300 26.65 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 10:27 AM ET