Send me a link:

*Text messaging rates may apply.

 Dow Down0.72% Nasdaq Down0.50%

Celgene Corporation (CELG)

-NasdaqGS
87.16 Up 0.97(1.13%) Jul 25, 4:00PM EDT
|After Hours : 87.14 Down 0.02 (0.02%) Jul 25, 7:32PM EDT
OptionsGet Options for:
View By Expiration: Aug 14 | Oct 14 | Jan 15 | Jan 16
Call OptionsExpire at close Saturday, August 16, 2014
StrikeSymbolLastChgBidAskVolOpen Int
50.00CELG140816C000500000.11 0.0035.5037.7542
65.00CELG140801C0006500019.75 0.0020.5022.854848
67.50CELG140801C0006750016.00 0.0017.9020.45020
67.50CELG140816C0006750019.90 0.0018.2020.2066
70.00CELG140816C0007000017.10Up 1.1916.9017.601018
72.50CELG140816C0007250014.25Up 0.8514.2515.20514
75.00CELG140816C000750009.80 0.0010.8012.651097
75.00CELG140822C0007500010.60 0.0011.0013.0033
75.00CELG140829C0007500010.50 0.0011.0013.1011
76.25CELG140801C000762508.00 0.009.6011.50040
77.00CELG140808C000770007.30 0.009.0010.652828
77.00CELG140822C000770007.15 0.009.1011.004040
77.50CELG140801C0007750011.15 0.008.3010.002026
77.50CELG140816C0007750011.60 0.008.5510.25771
78.00CELG140808C000780007.10 0.008.059.65819
78.00CELG140822C000780006.75 0.008.259.905251
78.00CELG140829C0007800011.16 0.008.4010.0011
78.75CELG140801C000787507.40 0.007.158.853123
79.00CELG140808C000790007.35 0.007.008.702020
79.00CELG140822C000790005.65 0.007.358.953838
79.00CELG140829C000790007.65 0.007.559.1067
80.00CELG140801C000800007.30Up 1.907.007.3530268
80.00CELG140808C000800005.80 0.006.157.7588
80.00CELG140816C000800007.49Up 0.747.307.655272
80.00CELG140822C000800005.00 0.007.308.003250
80.00CELG140829C000800006.00 0.007.208.15313
81.00CELG140808C000810005.05 0.005.206.806149
81.00CELG140822C000810004.60 0.005.807.15108
81.00CELG140829C000810006.80Up 1.506.107.35117
81.25CELG140801C000812504.68 0.004.756.404141
82.00CELG140808C000820005.50 0.004.555.85448
82.00CELG140822C000820005.09 0.005.606.351264
82.00CELG140829C000820005.12 0.005.306.55460
82.50CELG140801C000825004.50Up 1.004.505.2023372
82.50CELG140816C000825005.33Up 0.665.055.6512399
83.00CELG140808C000830003.65 0.004.254.852343
83.00CELG140822C000830004.95 0.004.955.50713
83.00CELG140829C000830004.03 0.004.605.7511
83.75CELG140801C000837503.80 0.003.054.051548
84.00CELG140808C000840005.63 0.003.554.0545
84.00CELG140822C000840004.32Up 0.624.254.75233
84.00CELG140829C000840004.51Up 0.564.505.05175
85.00CELG140801C000850002.60Up 0.502.572.7652401
85.00CELG140808C000850002.55Up 0.152.933.257116
85.00CELG140816C000850003.40Up 0.403.353.501351,805
85.00CELG140822C000850003.90Up 0.833.654.0562126
85.00CELG140829C000850003.15 0.003.954.352042
86.00CELG140808C000860002.37Up 0.742.352.532412
86.00CELG140822C000860002.62 0.003.003.404064
86.00CELG140829C000860003.00 0.003.303.601414
86.25CELG140801C000862501.78Up 0.521.711.7940546
87.00CELG140808C000870001.71Up 0.091.771.962363
87.00CELG140822C000870002.30Up 0.082.532.69218
87.00CELG140829C000870002.89Up 0.842.793.002912
87.50CELG140801C000875001.01Up 0.151.031.10209233
87.50CELG140816C000875001.92Up 0.171.932.001972,626
88.00CELG140808C000880001.35Up 0.321.291.392987
88.00CELG140822C000880002.06Up 0.841.992.2492
88.00CELG140829C000880001.98Up 0.152.182.501213
88.75CELG140801C000887500.53Up 0.040.520.62109116
89.00CELG140808C000890000.95Up 0.350.910.9914347
89.00CELG140822C000890001.40 0.001.571.815074
89.00CELG140829C000890001.74Down 1.401.832.03230
90.00CELG140801C000900000.31Up 0.050.260.312781,541
90.00CELG140808C000900000.67Down 1.060.610.716108
90.00CELG140816C000900000.98Up 0.080.951.001822,879
90.00CELG140822C000900001.27Up 0.301.221.314851
90.00CELG140829C000900001.45Down 1.101.371.642246
91.00CELG140808C000910000.44Up 0.050.390.486149
91.00CELG140822C000910000.72 0.000.701.10210
91.00CELG140829C000910002.20 0.001.001.3567
91.25CELG140801C000912500.14 0.000.070.2119117
92.00CELG140808C000920000.23Up 0.010.160.3014173
92.00CELG140822C000920000.76Up 0.090.680.79279
92.00CELG140829C000920000.80 0.000.781.053174
92.50CELG140801C000925000.10 0.000.050.13154225
92.50CELG140816C000925000.43Up 0.050.400.461551,276
93.00CELG140808C000930000.16 0.000.050.22616
93.00CELG140822C000930001.25 0.000.360.643033
93.75CELG140801C000937500.07 0.000.020.0932364
94.00CELG140808C000940000.09 0.000.020.14147
94.00CELG140822C000940001.09 0.000.210.4816
94.00CELG140829C000940001.15 0.000.460.6488
95.00CELG140801C000950000.05Up 0.01N/A0.0611415
95.00CELG140808C000950000.08 0.000.050.141353
95.00CELG140816C000950000.19Up 0.010.170.20812,129
95.00CELG140822C000950000.70 0.000.130.363037
95.00CELG140829C000950000.39Down 0.470.270.50312
96.00CELG140829C000960000.70 0.000.180.4211
96.25CELG140801C000962500.22 0.00N/A0.0422384
97.00CELG140808C000970000.60 0.000.010.112222
97.00CELG140822C000970000.41 0.000.060.222626
97.00CELG140829C000970000.89 0.000.110.3423
97.50CELG140801C000975000.24 0.00N/A0.031215
97.50CELG140816C000975000.07 0.000.050.0914277
98.00CELG140829C000980000.49 0.000.070.2811
100.00CELG140808C001000000.30 0.00N/A0.052627
100.00CELG140816C001000000.15 0.000.010.066251
100.00CELG140829C001000000.40 0.000.040.161010
101.00CELG140822C001010000.30 0.000.010.1033
102.00CELG140829C001020000.25 0.000.030.131111
103.75CELG140801C001037500.05 0.00N/A0.031414
105.00CELG140816C001050000.03 0.00N/A0.0313
125.00CELG140816C001250000.03 0.00N/A0.0363
135.00CELG140801C0013500032.00 0.00N/AN/A1010
152.50CELG140801C0015250016.00 0.00N/AN/A121
155.00CELG140801C0015500017.00 0.00N/AN/A441
157.50CELG140801C0015750012.70 0.00N/AN/A11
160.00CELG140801C001600009.90 0.00N/AN/A1721
162.50CELG140801C001625009.00 0.00N/AN/A5066
165.00CELG140801C0016500010.50Up 1.05N/AN/A6178
167.50CELG140801C001675008.18Up 0.18N/AN/A227
170.00CELG140801C001700006.30 0.00N/AN/A53139
172.50CELG140801C001725005.60Up 0.40N/AN/A1236
175.00CELG140801C001750003.90 0.00N/AN/A5377
177.50CELG140801C001775003.20Up 0.35N/AN/A262
180.00CELG140801C001800003.04Up 0.73N/AN/A192
182.50CELG140801C001825001.71 0.00N/AN/A1010
185.00CELG140801C001850001.29 0.00N/AN/A1013
187.50CELG140801C001875001.10Up 0.23N/AN/A23
190.00CELG140801C001900000.87Up 0.43N/AN/A12
Put OptionsExpire at close Saturday, August 16, 2014
StrikeSymbolLastChgBidAskVolOpen Int
55.00CELG140816P000550000.03 0.00N/A0.0422
57.50CELG140816P000575000.03 0.00N/A0.041010
60.00CELG140816P000600000.05 0.00N/A0.04114
62.50CELG140816P000625000.06 0.000.010.044747
65.00CELG140801P000650000.04 0.00N/A0.0440121
65.00CELG140816P000650000.10 0.000.010.051011
67.50CELG140816P000675000.09 0.000.020.0653101
70.00CELG140801P000700000.42 0.00N/A0.05020
70.00CELG140816P000700000.13 0.000.020.0830146
70.00CELG140822P000700000.32 0.000.040.17540
72.50CELG140801P000725000.10 0.00N/A0.0520126
72.50CELG140816P000725000.32 0.000.030.111126
73.00CELG140822P000730000.50 0.000.050.2555
74.00CELG140829P000740000.50 0.000.150.361010
75.00CELG140801P000750000.11 0.00N/A0.092212
75.00CELG140816P000750000.12Down 0.070.090.1520482
75.00CELG140829P000750000.23Down 0.440.230.401034
76.00CELG140808P000760000.33 0.000.050.171010
76.00CELG140829P000760000.80 0.000.270.5323
76.25CELG140801P000762500.70 0.00N/A0.0202
77.00CELG140808P000770000.37 0.000.070.2122
77.00CELG140829P000770000.34 0.000.350.5945
77.50CELG140801P000775000.10Down 0.080.010.091072
77.50CELG140816P000775000.20Down 0.090.160.2160262
78.00CELG140808P000780001.01 0.000.100.261,0001,000
78.00CELG140822P000780000.34 0.000.290.5444
78.00CELG140829P000780000.78 0.000.430.7111
78.75CELG140801P000787500.46 0.000.020.161871
79.00CELG140808P000790000.31 0.000.130.30133
79.00CELG140822P000790000.80 0.000.370.6523
79.00CELG140829P000790000.55Down 0.780.540.75612
80.00CELG140801P000800000.09Down 0.110.040.14794
80.00CELG140808P000800000.29 0.000.180.37834
80.00CELG140816P000800000.34Down 0.160.300.38811,222
80.00CELG140822P000800000.82 0.000.480.76396
80.00CELG140829P000800000.73Down 0.270.670.904026
81.00CELG140808P000810000.46 0.000.240.411721
81.00CELG140829P000810001.35 0.000.801.11420
81.25CELG140801P000812500.20 0.000.060.2051139
82.00CELG140808P000820000.68 0.000.320.51618
82.00CELG140822P000820000.93Down 0.250.760.9581
82.50CELG140801P000825000.19Down 0.190.160.2922170
82.50CELG140816P000825000.64Down 0.190.620.66129688
83.00CELG140808P000830000.90 0.000.460.555580
83.00CELG140829P000830001.43Down 1.131.231.621017
83.75CELG140801P000837500.35Down 0.180.270.32390
84.00CELG140808P000840000.73Down 0.310.630.71211
84.00CELG140822P000840001.62Down 0.081.191.6463
84.00CELG140829P000840001.84 0.001.481.93620
85.00CELG140801P000850000.47Down 0.530.470.53211260
85.00CELG140808P000850001.52 0.000.870.991249
85.00CELG140816P000850001.25Down 0.361.221.28851,450
85.00CELG140822P000850002.12 0.001.571.8934
85.00CELG140829P000850001.87Down 0.711.852.04221
86.00CELG140808P000860001.55Down 0.571.201.41375
86.00CELG140822P000860001.90 0.001.912.142040
86.25CELG140801P000862500.90Down 0.380.831.013086
87.00CELG140808P000870002.50 0.001.611.71281
87.00CELG140822P000870005.15 0.002.352.5033
87.00CELG140829P000870002.84Down 0.262.642.7954
87.50CELG140801P000875001.45Down 0.991.371.5338121
87.50CELG140816P000875002.32Down 0.872.252.32112490
88.00CELG140808P000880002.10Up 0.302.132.3978
88.00CELG140822P000880005.35 0.002.833.252225
88.75CELG140801P000887502.60Down 1.352.102.26492
89.00CELG140808P000890003.23Up 1.052.733.05133
89.00CELG140822P000890003.70Down 0.903.403.751429
89.00CELG140829P000890003.75Down 3.103.704.004547
90.00CELG140801P000900003.62Down 1.702.973.451065
90.00CELG140808P000900003.45Down 2.303.353.704060
90.00CELG140816P000900003.75Down 1.053.753.9048748
90.00CELG140822P000900004.00Down 0.703.854.451830
90.00CELG140829P000900004.50Down 0.104.154.80121
91.00CELG140808P000910007.39 0.003.954.6023
91.00CELG140822P000910006.00 0.004.555.80525
91.00CELG140829P000910007.80 0.004.805.3543
91.25CELG140801P000912503.31 0.003.905.353082
92.50CELG140801P000925007.62 0.005.056.80100104
92.50CELG140816P000925006.41Down 0.745.456.102276
93.00CELG140822P000930008.05 0.006.107.6577
93.75CELG140801P000937507.50 0.006.308.10145
94.00CELG140822P000940008.95 0.006.958.504929
94.00CELG140829P000940008.45 0.007.108.6511
95.00CELG140801P000950008.20 0.007.509.302524
95.00CELG140816P000950009.85 0.007.659.30557
95.00CELG140822P000950006.46 0.007.809.455260
95.00CELG140829P000950009.30 0.007.909.5511
130.00CELG140801P001300000.20 0.00N/AN/A2020
140.00CELG140801P001400000.83 0.00N/AN/A1010
145.00CELG140801P001450000.89 0.00N/AN/A2073
150.00CELG140801P001500001.01 0.00N/AN/A316
152.50CELG140801P001525001.40 0.00N/AN/A11
155.00CELG140801P001550000.90Down 0.10N/AN/A2730
157.50CELG140801P001575001.25 0.00N/AN/A1026
160.00CELG140801P001600001.71 0.00N/AN/A38
162.50CELG140801P001625002.14 0.00N/AN/A29
165.00CELG140801P001650002.79 0.00N/AN/A220
167.50CELG140801P001675005.37 0.00N/AN/A21
170.00CELG140801P001700005.00 0.00N/AN/A633
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.