CELG - Celgene Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CELG180223C000800002018-02-22 9:53AM EST80.0015.1514.9015.15-1.00-6.19%7260.00%
CELG180223C000840002018-02-22 10:54AM EST84.0011.0010.8511.10+0.25+2.33%30600.00%
CELG180223C000850002018-02-21 11:14AM EST85.009.459.8510.20-0.16-1.66%61740.00%
CELG180223C000860002018-02-15 11:30AM EST86.0010.848.3010.700.00-61296.09%
CELG180223C000870002018-02-16 11:48PM EST87.0010.077.459.700.00-14494.53%
CELG180223C000880002018-02-16 11:48PM EST88.008.936.058.750.00-18868.36%
CELG180223C000890002018-02-12 3:45PM EST89.003.605.107.750.00-2463.28%
CELG180223C000900002018-02-22 10:35AM EST90.005.254.855.10+0.67+14.63%21690.00%
CELG180223C000910002018-02-20 10:41AM EST91.003.683.754.200.00-7930.00%
CELG180223C000915002018-02-14 3:30PM EST91.503.452.785.750.00-21663.87%
CELG180223C000920002018-02-22 10:25AM EST92.003.052.853.10+0.42+15.97%5450.00%
CELG180223C000925002018-02-22 9:51AM EST92.502.692.492.67-1.01-27.30%101020.00%
CELG180223C000930002018-02-22 11:18AM EST93.002.102.032.24-0.25-10.64%15580.00%
CELG180223C000940002018-02-22 10:47AM EST94.001.501.291.38+0.70+87.50%31378417.58%
CELG180223C000950002018-02-22 11:32AM EST95.000.680.620.67+0.26+61.90%6536918.36%
CELG180223C000960002018-02-22 11:38AM EST96.000.270.250.28+0.05+22.73%21177320.12%
CELG180223C000965002018-02-22 10:04AM EST96.500.280.140.18+0.08+40.00%12042521.29%
CELG180223C000970002018-02-22 11:00AM EST97.000.100.080.11+0.02+25.00%432,60522.07%
CELG180223C000980002018-02-22 10:27AM EST98.000.050.030.05+0.01+25.00%242025.00%
CELG180223C000985002018-02-22 9:59AM EST98.500.040.020.04+0.01+33.33%3036327.15%
CELG180223C000990002018-02-22 11:09AM EST99.000.030.030.04-0.04-57.14%2750430.47%
CELG180223C000995002018-02-20 10:17AM EST99.500.130.010.040.00-33633.59%
CELG180223C001000002018-02-22 10:40AM EST100.000.020.010.03-0.04-66.67%585434.77%
CELG180223C001010002018-02-20 10:55AM EST101.000.090.010.040.00-421042.58%
CELG180223C001020002018-02-22 10:45AM EST102.000.020.010.030.00-5746246.48%
CELG180223C001030002018-02-22 11:25AM EST103.000.010.010.03-0.01-50.00%1320151.95%
CELG180223C001040002018-02-22 11:24AM EST104.000.010.000.03-0.01-50.00%621751.56%
CELG180223C001050002018-02-22 11:19AM EST105.000.010.010.03-0.01-50.00%81,35359.38%
CELG180223C001060002018-02-16 1:08PM EST106.000.070.060.09-0.28-80.00%1509278.13%
CELG180223C001070002018-02-20 2:09PM EST107.000.020.000.030.00-218066.41%
CELG180223C001080002018-02-20 3:35PM EST108.000.030.000.030.00-6161,87770.31%
CELG180223C001090002018-02-05 11:20AM EST109.000.260.002.310.00-151,250182.52%
CELG180223C001100002018-02-22 11:27AM EST110.000.010.000.03-0.03-75.00%665079.69%
CELG180223C001110002018-02-13 3:04PM EST111.000.080.010.110.00-10178101.56%
CELG180223C001120002018-02-20 11:38AM EST112.000.010.000.030.00-35589.06%
CELG180223C001130002018-02-20 12:42PM EST113.000.010.080.030.00-4287109.77%
CELG180223C001140002018-02-20 12:45PM EST114.000.010.000.030.00-22596.88%
CELG180223C001150002018-02-13 11:08AM EST115.000.010.010.040.00-3137107.81%
CELG180223C001160002018-02-22 11:19AM EST116.000.010.000.01-0.02-66.67%220693.75%
CELG180223C001170002018-01-24 3:45PM EST117.000.820.290.710.00-715192.19%
CELG180223C001180002018-01-12 9:30AM EST118.000.810.840.98-0.43-34.68%12230.66%
CELG180223C001190002018-02-02 11:53PM EST119.000.430.120.250.00-4646166.41%
CELG180223C001200002018-01-29 12:38PM EST120.000.400.110.740.00-46169202.15%
CELG180223C001210002018-01-29 12:38PM EST121.000.370.100.170.00-34167.19%
CELG180223C001220002018-01-12 11:53PM EST122.000.600.510.740.00-2101232.42%
CELG180223C001250002018-02-16 1:28PM EST125.000.030.000.04-0.12-80.00%164143.75%
CELG180223C001300002018-01-29 12:38PM EST130.000.250.000.150.00-24190.23%
CELG180223C001350002018-01-26 11:45PM EST135.000.130.000.430.00-99244.92%
PutsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CELG180223P000800002018-02-20 9:30AM EST80.000.220.000.030.00-11896.88%
CELG180223P000830002018-02-22 11:35AM EST83.000.010.000.030.00-1178.13%
CELG180223P000840002018-02-20 1:02PM EST84.000.010.000.030.00-11971.88%
CELG180223P000850002018-02-20 12:28PM EST85.000.010.000.030.00-216666.41%
CELG180223P000860002018-02-16 11:48PM EST86.000.460.020.060.00-1169.53%
CELG180223P000870002018-02-21 2:21PM EST87.000.020.000.03-0.02-50.00%21154.69%
CELG180223P000880002018-02-22 10:20AM EST88.000.020.000.03-0.01-33.33%415753.52%
CELG180223P000885002018-02-20 3:23PM EST88.500.080.000.030.00-2711050.00%
CELG180223P000890002018-02-22 10:22AM EST89.000.040.000.03+0.02+100.00%31746.88%
CELG180223P000900002018-02-22 10:37AM EST90.000.020.000.03-0.02-50.00%628140.63%
CELG180223P000910002018-02-22 10:22AM EST91.000.030.000.04-0.07-70.00%811435.55%
CELG180223P000915002018-02-22 10:40AM EST91.500.010.010.04-0.12-92.31%15032.03%
CELG180223P000920002018-02-22 9:45AM EST92.000.060.010.05-0.17-73.91%514229.88%
CELG180223P000925002018-02-22 10:10AM EST92.500.050.040.09-0.15-75.00%3912330.18%
CELG180223P000930002018-02-22 10:42AM EST93.000.100.080.11-0.22-68.75%926727.54%
CELG180223P000940002018-02-22 10:30AM EST94.000.260.250.28-0.59-69.41%9427127.05%
CELG180223P000950002018-02-22 11:30AM EST95.000.590.570.64-0.47-44.34%16340527.54%
CELG180223P000960002018-02-22 10:04AM EST96.001.001.161.24-0.62-38.27%336129.54%
CELG180223P000965002018-02-21 11:31AM EST96.501.851.571.69-0.40-17.78%113333.99%
CELG180223P000970002018-02-22 9:46AM EST97.001.901.952.13-0.15-7.32%416537.31%
CELG180223P000980002018-02-22 10:04AM EST98.002.882.973.20-0.75-20.66%29351.07%
CELG180223P000985002018-02-16 1:43PM EST98.502.673.403.60+0.44+19.73%33951.17%
CELG180223P000990002018-02-21 3:44PM EST99.004.503.904.20-0.57-11.24%1431853.13%
CELG180223P000995002018-02-22 10:12AM EST99.503.864.254.55-0.93-19.42%12557.52%
CELG180223P001000002018-02-22 11:00AM EST100.004.954.955.20+0.35+7.61%1631763.38%
CELG180223P001010002018-02-16 10:12AM EST101.005.255.755.95+0.06+1.16%2511154.88%
CELG180223P001020002018-02-22 10:11AM EST102.006.606.457.10-0.74-10.08%112352.34%
CELG180223P001030002018-02-22 9:59AM EST103.008.016.908.40-0.25-3.03%24138107.62%
CELG180223P001040002018-02-15 1:55PM EST104.008.057.609.900.00-2012458.59%
CELG180223P001050002018-02-21 10:58AM EST105.0010.339.0010.45+0.18+1.77%1313053.91%
CELG180223P001060002018-02-21 3:22PM EST106.0011.289.7511.70+0.98+9.51%61958.59%
CELG180223P001070002018-02-15 12:03PM EST107.0010.1710.3513.050.00-2064175.59%
CELG180223P001080002018-02-05 12:24PM EST108.0011.5312.7516.800.00-29218.56%
CELG180223P001090002018-02-08 12:06PM EST109.0015.4415.7018.100.00-2567276.12%
CELG180223P001100002018-02-20 11:31AM EST110.0015.2213.7515.600.00-136174.51%
CELG180223P001110002018-01-29 3:50PM EST111.008.709.7012.950.00-220.00%
CELG180223P001120002018-01-19 11:45PM EST112.0010.4010.2010.400.00-1100.00%
CELG180223P001130002018-01-16 10:22AM EST113.008.0510.6011.900.00-13240.00%
CELG180223P001140002018-02-22 9:42AM EST114.0019.0517.8019.55-0.21-1.09%530199.41%
CELG180223P001160002018-01-26 11:46PM EST116.0012.1511.1511.850.00-10100.00%
CELG180223P001180002018-01-22 9:52AM EST118.0017.1011.7015.100.00-6200.00%
CELG180223P001200002018-02-16 11:48PM EST120.0023.9922.7025.950.00-11265.14%
CELG180223P001350002018-01-19 11:45PM EST135.0033.3030.5534.050.00-880.00%