CELG - Celgene Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CELG190426C000800002019-04-10 2:38PM EDT80.0014.4511.9016.000.00-31139.06%
CELG190426C000815002019-03-11 12:06AM EDT81.509.2011.9514.600.00-11254.49%
CELG190426C000825002019-03-18 12:00AM EDT82.509.509.5014.250.00-20197.27%
CELG190426C000850002019-04-03 2:29PM EDT85.009.047.7510.150.00-42092.19%
CELG190426C000855002019-04-23 9:30AM EDT85.508.227.509.400.00-3387.50%
CELG190426C000860002019-04-23 9:30AM EDT86.007.676.408.850.00-310190.82%
CELG190426C000870002019-04-24 2:36PM EDT87.006.205.957.750.00-50166.99%
CELG190426C000875002019-04-10 3:16PM EDT87.507.405.657.300.00-4076.17%
CELG190426C000885002019-03-28 11:48AM EDT88.503.914.556.800.00-1194.92%
CELG190426C000895002019-04-05 3:55PM EDT89.506.253.755.650.00-1684.18%
CELG190426C000900002019-04-23 2:16PM EDT90.004.152.955.500.00-15979.49%
CELG190426C000905002019-04-24 2:21PM EDT90.502.712.434.300.00-20112.99%
CELG190426C000910002019-03-29 9:59AM EDT91.005.501.514.300.00-28133.79%
CELG190426C000915002019-04-18 10:10AM EDT91.502.781.494.150.00-5664.84%
CELG190426C000920002019-04-25 3:36PM EDT92.002.100.943.15-0.61-22.51%381105.57%
CELG190426C000925002019-04-25 11:19AM EDT92.501.150.502.79-0.27-19.01%1174102.73%
CELG190426C000930002019-04-24 9:48AM EDT93.001.090.102.260.00-21890.33%
CELG190426C000935002019-04-25 3:39PM EDT93.500.510.150.80-0.04-7.27%438628.91%
CELG190426C000945002019-04-25 3:42PM EDT94.500.170.060.25-0.04-19.05%3022124.71%
CELG190426C000950002019-04-25 2:40PM EDT95.000.100.010.15-0.05-33.33%5116826.37%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CELG190426P000795002019-04-23 9:56AM EDT79.500.030.000.020.00-231125.00%
CELG190426P000800002019-04-22 10:34AM EDT80.000.010.000.020.00-2093121.88%
CELG190426P000805002019-04-22 10:55AM EDT80.500.030.000.020.00-620648115.63%
CELG190426P000810002019-04-23 1:38PM EDT81.000.020.000.020.00-300402112.50%
CELG190426P000815002019-04-23 1:37PM EDT81.500.020.000.020.00-75225109.38%
CELG190426P000820002019-03-29 1:20PM EDT82.000.580.000.020.00-1211103.13%
CELG190426P000825002019-04-09 2:25PM EDT82.500.400.000.030.00-31104.69%
CELG190426P000830002019-03-29 1:12PM EDT83.000.750.000.030.00-44100.00%
CELG190426P000835002019-03-27 11:43AM EDT83.502.430.001.290.00-10203.91%
CELG190426P000840002019-04-03 9:57AM EDT84.000.900.000.030.00-1292.19%
CELG190426P000845002019-04-22 10:34AM EDT84.500.050.000.020.00-45045084.38%
CELG190426P000850002019-04-24 11:48AM EDT85.000.050.000.020.00-61562179.69%
CELG190426P000855002019-04-23 9:30AM EDT85.500.050.000.020.00-1016675.00%
CELG190426P000860002019-04-24 3:08PM EDT86.000.040.000.020.00-1016171.88%
CELG190426P000865002019-04-03 9:30AM EDT86.500.820.001.300.00-10159.96%
CELG190426P000870002019-04-24 11:49AM EDT87.000.050.000.020.00-2414962.50%
CELG190426P000875002019-04-24 11:49AM EDT87.500.050.000.020.00-213659.38%
CELG190426P000880002019-04-08 12:04PM EDT88.000.900.000.060.00-1264.06%
CELG190426P000885002019-03-27 11:43AM EDT88.503.750.000.030.00-1053.13%
CELG190426P000950002019-04-24 2:08PM EDT95.001.710.232.150.00-11478.61%