CELG - Celgene Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CELG190726C000865002019-07-09 11:22AM EDT86.507.101.874.250.00-1066.21%
CELG190726C000885002019-06-26 3:24PM EDT88.504.600.612.580.00--054.30%
CELG190726C000895002019-07-23 9:40AM EDT89.500.830.081.91-1.15-58.08%1050.54%
CELG190726C000900002019-07-23 11:05AM EDT90.001.000.501.60+0.20+25.00%1048.58%
CELG190726C000905002019-07-22 10:07AM EDT90.501.050.102.150.00-1169.24%
CELG190726C000910002019-07-22 2:55PM EDT91.000.400.001.040.00-30044.29%
CELG190726C000915002019-07-19 2:15PM EDT91.500.500.001.810.00-2070.80%
CELG190726C000920002019-07-22 10:44AM EDT92.000.150.000.250.00-1027.78%
CELG190726C000925002019-07-22 1:00PM EDT92.500.150.000.67+0.05+50.00%1046.58%
CELG190726C000930002019-07-23 9:30AM EDT93.000.100.050.19-0.03-23.08%14031.64%
CELG190726C000935002019-07-16 1:17PM EDT93.500.500.000.940.00-2063.38%
CELG190726C000940002019-07-23 9:49AM EDT94.000.110.000.34+0.01+10.00%1045.02%
CELG190726C000945002019-07-18 2:04PM EDT94.500.100.000.530.00-2056.35%
CELG190726C000950002019-07-22 2:00PM EDT95.000.010.000.240.00-5046.29%
CELG190726C000955002019-07-19 11:28AM EDT95.500.260.002.130.00-1082.91%
CELG190726C000960002019-07-23 10:41AM EDT96.000.010.010.010.00-2028.91%
CELG190726C000965002019-07-18 1:40PM EDT96.500.010.000.010.00-5030.47%
CELG190726C000970002019-07-22 11:16AM EDT97.000.010.010.100.00-202047.07%
CELG190726C000975002019-07-22 10:31AM EDT97.500.010.000.300.00-7053.81%
CELG190726C000980002019-07-18 1:17PM EDT98.000.010.000.050.00-10045.51%
CELG190726C000985002019-07-03 9:30AM EDT98.501.180.002.130.00-10103.71%
CELG190726C000990002019-07-16 9:31AM EDT99.000.090.002.130.00-50107.03%
CELG190726C000995002019-07-11 11:04AM EDT99.500.010.002.130.00-10110.25%
CELG190726C001000002019-07-17 3:49PM EDT100.000.380.000.300.00-1065.82%
CELG190726C001010002019-06-18 9:37AM EDT101.000.660.002.130.00--15119.63%
CELG190726C001020002019-06-25 2:57PM EDT102.000.100.002.130.00--0125.68%
CELG190726C001030002019-06-20 9:30AM EDT103.001.590.001.760.00--18123.54%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CELG190726P000875002019-07-22 12:04AM EDT87.500.610.002.310.00--054.44%
CELG190726P000885002019-07-23 11:51AM EDT88.500.500.201.54-0.07-12.28%1,0002,31054.30%
CELG190726P000890002019-07-22 12:04PM EDT89.000.750.002.290.00-19068.46%
CELG190726P000895002019-07-22 1:11PM EDT89.500.910.071.860.00-1050.29%
CELG190726P000900002019-07-23 11:05AM EDT90.002.000.372.17+0.65+48.15%762051.51%
CELG190726P000905002019-07-10 10:54AM EDT90.500.550.492.550.00--054.10%
CELG190726P000910002019-07-18 9:40AM EDT91.001.520.672.670.00-2049.07%
CELG190726P000915002019-07-19 2:37PM EDT91.501.752.053.000.00-12049.17%
CELG190726P000920002019-07-22 1:54PM EDT92.002.301.693.450.00-5052.30%
CELG190726P000930002019-07-18 10:01AM EDT93.002.773.004.500.00-2062.50%
CELG190726P000935002019-07-12 1:53PM EDT93.502.072.815.900.00-1093.65%
CELG190726P000940002019-07-10 9:30AM EDT94.004.953.555.900.00-3083.15%
CELG190726P000960002019-07-19 3:43PM EDT96.004.855.608.300.00-5064.45%
CELG190726P000965002019-06-25 12:34PM EDT96.503.506.207.900.00--085.64%
CELG190726P000970002019-06-24 10:54AM EDT97.003.706.708.400.00--089.06%
CELG190726P000980002019-06-20 3:40PM EDT98.001.816.859.550.00--0101.37%
CELG190726P001000002019-07-17 12:09PM EDT100.008.648.4512.900.00--071.19%
CELG190726P001070002019-07-17 12:09PM EDT107.0015.8915.4519.900.00--0102.93%