CELG - Celgene Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 6, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CELG180706C000720002018-06-22 11:45PM EDT72.005.804.609.150.00-101085.64%
CELG180706C000725002018-06-01 11:57PM EDT72.507.296.558.150.00-1055.57%
CELG180706C000740002018-06-22 11:45PM EDT74.003.884.705.600.00-101041.90%
CELG180706C000750002018-06-14 12:25PM EDT75.004.153.754.450.00-6533.33%
CELG180706C000760002018-06-22 11:45PM EDT76.004.173.303.750.00-9233.96%
CELG180706C000765002018-06-19 12:36PM EDT76.503.342.523.500.00-14935.57%
CELG180706C000770002018-06-19 12:35PM EDT77.002.922.482.720.00-382227.39%
CELG180706C000775002018-06-22 11:46AM EDT77.502.702.102.28-0.04-1.46%208325.29%
CELG180706C000780002018-06-21 3:41PM EDT78.002.271.831.960.00-149224.93%
CELG180706C000785002018-06-22 12:20PM EDT78.502.231.551.69-0.16-6.69%27725.00%
CELG180706C000790002018-06-22 3:11PM EDT79.001.551.291.41-0.41-20.92%2810824.46%
CELG180706C000795002018-06-22 12:33PM EDT79.501.631.071.21-0.07-4.12%215224.81%
CELG180706C000800002018-06-22 2:52PM EDT80.001.040.880.98-0.19-15.45%801,04824.27%
CELG180706C000805002018-06-22 11:39AM EDT80.501.020.730.82-0.07-6.42%62524.46%
CELG180706C000810002018-06-22 12:57PM EDT81.000.850.580.68-0.11-11.46%1316724.61%
CELG180706C000815002018-06-22 2:54PM EDT81.500.590.480.56-0.13-18.06%198324.76%
CELG180706C000820002018-06-22 3:59PM EDT82.000.450.380.46-0.26-36.62%5630124.95%
CELG180706C000825002018-06-22 1:03PM EDT82.500.500.310.38-0.19-27.54%239625.24%
CELG180706C000830002018-06-22 3:48PM EDT83.000.320.270.32-0.23-41.82%3322325.73%
CELG180706C000835002018-06-22 12:08PM EDT83.500.370.200.27-0.12-24.49%1971826.22%
CELG180706C000840002018-06-22 10:14AM EDT84.000.270.180.23-0.12-30.77%18326.76%
CELG180706C000850002018-06-22 3:48PM EDT85.000.150.110.17-0.10-40.00%2436727.93%
CELG180706C000860002018-06-22 11:45PM EDT86.000.140.100.140.00-103029.69%
CELG180706C000865002018-06-22 11:45PM EDT86.500.100.090.140.00-10031.25%
CELG180706C000900002018-06-20 9:30AM EDT90.000.100.040.120.00-730639.84%
CELG180706C000950002018-06-15 11:47PM EDT95.000.050.030.120.00-202052.34%
CELG180706C001000002018-06-22 11:45PM EDT100.000.050.000.110.00-4456.64%
PutsforJuly 6, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CELG180706P000650002018-06-01 11:58PM EDT65.000.120.070.160.00-2255.08%
CELG180706P000700002018-06-22 12:10PM EDT70.000.030.000.120.00-12237.31%
CELG180706P000705002018-06-07 1:54PM EDT70.500.260.140.250.00-2542.09%
CELG180706P000715002018-06-13 7:15PM EDT71.500.300.270.330.00-2040.97%
CELG180706P000720002018-06-13 7:15PM EDT72.000.330.320.370.00-11040.19%
CELG180706P000725002018-06-21 12:43PM EDT72.500.120.070.120.00-14128.22%
CELG180706P000730002018-06-22 10:58AM EDT73.000.140.100.15-0.23-62.16%103827.83%
CELG180706P000735002018-06-22 2:13PM EDT73.500.130.120.20-0.32-71.11%10727.93%
CELG180706P000740002018-06-20 3:25PM EDT74.000.200.150.230.00-99426.95%
CELG180706P000745002018-06-20 2:40PM EDT74.500.240.190.300.00-510927.00%
CELG180706P000750002018-06-21 3:50PM EDT75.000.340.270.330.00-49725.59%
CELG180706P000755002018-06-08 4:23PM EDT75.500.800.780.850.00-43634.86%
CELG180706P000760002018-06-15 2:32PM EDT76.000.850.840.88-0.04-4.49%618532.62%
CELG180706P000765002018-06-22 2:13PM EDT76.500.460.500.60-0.54-54.00%484024.27%
CELG180706P000770002018-06-22 3:09PM EDT77.000.600.670.73-0.32-34.78%14123.93%
CELG180706P000775002018-06-22 9:57AM EDT77.500.730.820.88-0.21-22.34%35523.54%
CELG180706P000780002018-06-22 3:59PM EDT78.001.051.001.05-0.01-0.94%46723.10%
CELG180706P000785002018-06-21 12:02PM EDT78.501.161.201.260.00-151,95122.85%
CELG180706P000790002018-06-22 1:59PM EDT79.001.241.441.51-0.10-7.46%259422.85%
CELG180706P000795002018-06-21 11:56AM EDT79.501.581.721.840.00-551023.68%
CELG180706P000800002018-06-22 12:10PM EDT80.001.581.982.11-0.49-23.67%1112823.07%
CELG180706P000805002018-06-22 11:54AM EDT80.501.932.362.46-0.31-13.84%261523.39%
CELG180706P000810002018-06-22 3:33PM EDT81.002.512.692.84-0.89-26.18%3623.85%
CELG180706P000815002018-06-20 10:54AM EDT81.503.053.003.350.00-121226.56%
CELG180706P000820002018-06-19 3:49PM EDT82.003.323.103.950.00-1330.98%
CELG180706P000830002018-06-22 11:45PM EDT83.005.153.954.800.00-212132.47%
CELG180706P000840002018-06-21 1:07PM EDT84.005.094.855.650.00-8933.06%
CELG180706P000850002018-06-15 2:34PM EDT85.006.836.408.05-0.35-4.87%1550.34%
CELG180706P000860002018-06-22 11:45PM EDT86.006.707.157.450.00-22034.28%
CELG180706P000900002018-06-20 10:50AM EDT90.0011.008.6012.850.00-1084.23%