Celgene Corp $141.51

down -0.35


17/4/2014 05:20 PM  |  NASDAQ : CELG  
Industries : Drugs / Biotechnology
Last Trade: 141.51
Trade Time: Apr 17 05:20 PM Eastern Daylight Time
Change: -0.35 (-0.25 %)
Prev Close: 141.86
Open: 141.98
Bid: 141.51
Ask: 141.52
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get CELG Trend Analysis - it has underperformed the S&P 500 by 2%
Options:

Call Options: CELG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 CELG1419D70 66.75 -2.65 70.30 21.0 72.50 32.0 2.0 39
75.00 CELG1419D75 66.75 1.25 65.65 32.0 67.50 32.0 4.0 21
80.00 CELG1419D80 61.00 1.65 60.35 21.0 62.55 32.0 1.0 91
85.00 CELG1419D85 54.00 -0.40 55.10 10.0 58.70 32.0 3.0 3
90.00 CELG1419D90 47.80 -1.65 51.00 32.0 52.50 32.0 2.0 98
95.00 CELG1419D95 49.90 5.45 45.90 13.0 47.50 14.0 1.0 3
100.00 CELG1419D100 41.61 0.92 41.05 33.0 41.80 20.0 13.0 92
100.00 CELG1425D100 39.50 0.00 39.60 11.0 43.45 20.0 0.0 0
105.00 CELG1419D105 46.65 11.60 35.80 14.0 37.50 13.0 2.0 11
105.00 CELG1425D105 34.55 0.00 35.50 21.0 38.70 21.0 0.0 0
110.00 CELG1419D110 31.70 0.10 29.60 21.0 32.30 5.0 7.0 31
110.00 CELG1425D110 29.60 0.00 30.40 30.0 33.75 41.0 0.0 0
115.00 CELG1419D115 27.00 2.65 25.85 46.0 27.55 32.0 3.0 53
115.00 CELG1425D115 25.05 0.00 25.65 46.0 28.55 1.0 0.0 0
120.00 CELG1419D120 21.70 1.20 21.10 82.0 22.05 32.0 31.0 190
120.00 CELG1425D120 19.00 -1.05 21.05 19.0 23.75 59.0 1.0 1
125.00 CELG1419D125 16.10 -0.90 15.90 108.0 17.50 270.0 1.0 169
125.00 CELG1425D125 16.00 0.00 16.25 39.0 17.70 62.0 3.0 2
128.00 CELG1419D128 11.95 0.00 12.60 32.0 15.20 32.0 0.0 0
129.00 CELG1419D129 10.90 0.00 11.60 32.0 14.75 49.0 0.0 0
130.00 CELG1419D130 12.35 1.52 11.05 45.0 11.80 30.0 106.0 361
130.00 CELG1425D130 12.60 0.85 11.50 41.0 12.95 137.0 6.0 125
131.00 CELG1419D131 4.55 -4.40 9.95 55.0 11.50 32.0 11.0 11
132.00 CELG1419D132 7.20 -0.70 8.90 20.0 10.50 71.0 56.0 24
133.00 CELG1419D133 9.00 -0.75 7.85 20.0 9.50 57.0 10.0 78
134.00 CELG1419D134 7.80 0.80 7.10 75.0 8.50 416.0 18.0 80
135.00 CELG1419D135 6.90 1.10 6.10 77.0 6.75 51.0 90.0 882
135.00 CELG1425D135 8.25 0.75 7.20 48.0 8.45 590.0 5.0 200
136.00 CELG1419D136 7.00 1.80 5.10 179.0 5.75 10.0 2.0 203
137.00 CELG1419D137 4.50 -0.01 4.15 74.0 4.75 43.0 18.0 511
138.00 CELG1419D138 3.50 -1.50 3.15 59.0 3.75 45.0 38.0 199
139.00 CELG1419D139 2.49 -0.41 2.27 12.0 2.73 79.0 580.0 728
140.00 CELG1419D140 1.45 -0.90 1.37 12.0 1.67 51.0 753.0 2,226
140.00 CELG1425D140 4.00 -0.45 3.85 62.0 4.20 91.0 136.0 407
141.00 CELG1419D141 0.50 -1.20 0.25 222.0 0.71 71.0 162.0 312
141.00 CELG1425D141 3.60 -0.25 3.30 211.0 3.65 41.0 27.0 93
142.00 CELG1419D142 0.05 -1.14 0.01 16.0 0.06 158.0 575.0 568
142.00 CELG1425D142 3.00 -0.03 2.85 21.0 3.10 65.0 83.0 157
143.00 CELG1419D143 0.08 -0.62 0.01 25.0 0.04 46.0 406.0 365
143.00 CELG1425D143 2.46 -0.30 2.40 22.0 2.62 83.0 89.0 143
144.00 CELG1419D144 0.05 -0.35 0.01 42.0 0.04 56.0 178.0 275
144.00 CELG1425D144 2.05 -0.18 2.00 22.0 2.16 34.0 93.0 152
145.00 CELG1419D145 0.02 -0.20 0.05 1.0 0.04 35.0 479.0 2,252
145.00 CELG1425D145 1.75 -0.10 1.65 11.0 1.82 59.0 304.0 398
146.00 CELG1419D146 0.15 -0.02 0.01 8.0 0.03 43.0 12.0 192
146.00 CELG1425D146 1.30 -0.41 1.33 21.0 1.46 21.0 26.0 149
147.00 CELG1419D147 0.01 -0.06 0.01 3.0 0.01 2.0 12.0 178
147.00 CELG1425D147 1.38 -0.12 1.04 248.0 1.22 27.0 47.0 78
148.00 CELG1419D148 0.05 -0.13 0.01 1.0 0.03 43.0 1.0 219
148.00 CELG1425D148 0.89 -0.26 0.83 172.0 0.98 27.0 65.0 185
149.00 CELG1419D149 0.08 0.00 0.01 1.0 0.03 43.0 11.0 36
149.00 CELG1425D149 0.85 -0.30 0.65 145.0 0.78 43.0 26.0 224
150.00 CELG1419D150 0.01 -0.03 0.01 20.0 0.02 21.0 205.0 3,813
150.00 CELG1425D150 0.51 -0.29 0.50 228.0 0.61 24.0 1035.0 455
152.50 CELG1419D152.5 0.12 0.07 0.07 24.0 0.03 43.0 35.0 42
152.50 CELG1425D152.5 0.38 0.02 0.23 301.0 0.40 433.0 56.0 135
155.00 CELG1419D155 0.01 0.00 0.01 1.0 0.01 121.0 7.0 3,138
155.00 CELG1425D155 0.21 -0.12 0.15 52.0 0.25 84.0 33.0 439
157.50 CELG1419D157.5 0.03 0.00 0.03 299.0 0.01 100.0 0.0 0
157.50 CELG1425D157.5 0.25 0.18 0.05 98.0 0.24 385.0 1.0 363
160.00 CELG1419D160 0.01 -0.02 0.02 6.0 0.01 98.0 25.0 6,050
160.00 CELG1425D160 0.15 0.13 0.01 36.0 0.14 303.0 10.0 283
162.50 CELG1419D162.5 0.01 0.00 0.01 136.0 0.01 100.0 0.0 0
162.50 CELG1425D162.5 0.46 0.44 0.02 10.0 0.24 356.0 1.0 183
165.00 CELG1419D165 0.01 0.00 0.02 10.0 0.01 120.0 27.0 4,873
165.00 CELG1425D165 0.10 0.08 0.02 10.0 0.10 131.0 3.0 341
167.50 CELG1419D167.5 0.01 0.00 0.00 0.0 0.01 100.0 0.0 0
167.50 CELG1425D167.5 0.06 -0.12 0.03 7.0 0.14 134.0 129.0 130
170.00 CELG1419D170 0.01 0.00 0.01 2.0 0.01 100.0 1.0 3,133
170.00 CELG1425D170 0.05 -0.09 0.02 14.0 0.11 96.0 20.0 75
172.50 CELG1419D172.5 0.01 0.00 0.00 0.0 0.01 100.0 0.0 0
172.50 CELG1425D172.5 0.05 0.00 0.05 29.0 0.08 6.0 1.0 43
175.00 CELG1419D175 0.01 -0.01 0.01 3.0 0.01 100.0 1.0 3,220
175.00 CELG1425D175 0.04 -0.05 0.01 10.0 0.07 45.0 2.0 52
177.50 CELG1419D177.5 0.01 0.00 0.00 0.0 0.01 100.0 0.0 0
177.50 CELG1425D177.5 0.09 0.03 0.02 193.0 0.04 28.0 2.0 157
180.00 CELG1419D180 0.01 0.00 0.02 1.0 0.01 93.0 12.0 1,071
180.00 CELG1425D180 0.04 0.00 0.05 16.0 0.10 97.0 20.0 149
182.50 CELG1425D182.5 1.03 0.98 0.04 13.0 0.09 8.0 70.0 40
185.00 CELG1419D185 0.01 0.00 0.01 50.0 0.01 8.0 10.0 1,264
185.00 CELG1425D185 1.03 0.94 0.03 15.0 0.10 88.0 73.0 73
187.50 CELG1425D187.5 0.09 0.00 0.01 15.0 0.10 81.0 0.0 0
190.00 CELG1419D190 0.01 -0.01 0.01 1.0 0.01 74.0 1.0 815
190.00 CELG1425D190 0.05 0.00 0.01 10.0 0.04 21.0 0.0 0
195.00 CELG1419D195 0.03 0.02 0.03 10.0 0.03 46.0 3.0 542
195.00 CELG1425D195 0.04 0.00 0.02 1.0 0.04 32.0 0.0 0
200.00 CELG1419D200 0.03 -0.01 0.02 10.0 0.03 32.0 22.0 817
200.00 CELG1425D200 0.04 0.00 0.01 21.0 0.04 22.0 0.0 0
210.00 CELG1419D210 0.01 0.00 0.01 7.0 0.03 76.0 32.0 523
210.00 CELG1425D210 0.04 0.00 0.02 72.0 0.04 15.0 0.0 0
220.00 CELG1419D220 0.02 -0.01 0.02 3.0 0.03 55.0 3.0 1,135
230.00 CELG1419D230 0.05 0.04 0.05 1.0 0.01 1.0 1.0 118
240.00 CELG1419D240 0.05 0.02 0.01 12.0 0.03 55.0 6.0 48

Put Options: CELG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 CELG1419P70 0.01 -0.02 0.01 3.0 0.03 73.0 5.0 83
75.00 CELG1419P75 0.04 0.01 0.01 25.0 0.03 43.0 14.0 195
80.00 CELG1419P80 0.02 -0.01 0.01 1.0 0.03 43.0 5.0 140
85.00 CELG1419P85 0.02 -0.01 0.02 1.0 0.03 77.0 10.0 25
90.00 CELG1419P90 0.04 0.01 0.02 1.0 0.01 100.0 167.0 210
95.00 CELG1419P95 0.01 -0.04 0.02 10.0 0.01 100.0 20.0 329
100.00 CELG1419P100 0.10 0.00 0.05 16.0 0.01 100.0 3.0 193
100.00 CELG1425P100 0.05 0.00 0.05 11.0 0.04 30.0 0.0 0
105.00 CELG1419P105 0.02 -0.01 0.02 4.0 0.03 61.0 4.0 171
105.00 CELG1425P105 0.02 0.00 0.02 11.0 0.06 11.0 0.0 0
110.00 CELG1419P110 0.01 0.00 0.01 638.0 0.03 93.0 2.0 359
110.00 CELG1425P110 0.19 0.18 0.01 11.0 0.10 102.0 3.0 3
115.00 CELG1419P115 0.01 -0.01 0.01 5.0 0.03 75.0 5.0 622
115.00 CELG1425P115 0.18 -0.01 0.12 10.0 0.18 184.0 2.0 22
120.00 CELG1419P120 0.01 -0.01 0.01 4.0 0.02 103.0 5.0 564
120.00 CELG1425P120 0.30 0.25 0.01 151.0 0.24 226.0 10.0 36
125.00 CELG1419P125 0.01 -0.03 0.01 5.0 0.02 103.0 13.0 1,031
125.00 CELG1425P125 0.18 -0.07 0.07 248.0 0.29 250.0 4.0 140
128.00 CELG1419P128 0.29 0.27 0.02 5.0 0.03 62.0 34.0 159
129.00 CELG1419P129 0.04 0.00 0.01 4.0 0.03 78.0 12.0 37
130.00 CELG1419P130 0.01 -0.01 0.03 1.0 0.03 75.0 35.0 1,569
130.00 CELG1425P130 0.37 -0.40 0.33 80.0 0.44 201.0 20.0 227
131.00 CELG1419P131 0.05 0.00 0.01 1.0 0.03 76.0 3.0 127
132.00 CELG1419P132 0.03 -0.02 0.01 21.0 0.03 62.0 2.0 251
133.00 CELG1419P133 0.02 -0.19 0.01 315.0 0.03 1.0 127.0 486
134.00 CELG1419P134 0.13 0.06 0.02 13.0 0.03 47.0 3.0 158
135.00 CELG1419P135 0.02 -0.08 0.03 5.0 0.03 5.0 102.0 1,966
135.00 CELG1425P135 1.03 -0.22 0.98 3.0 1.10 32.0 94.0 196
136.00 CELG1419P136 0.03 -0.10 0.01 40.0 0.03 61.0 1.0 165
137.00 CELG1419P137 0.03 -0.16 0.01 3.0 0.03 32.0 6.0 310
138.00 CELG1419P138 0.04 -0.22 0.02 2.0 0.05 43.0 33.0 229
139.00 CELG1419P139 0.04 -0.40 0.01 47.0 0.03 22.0 102.0 366
140.00 CELG1419P140 0.02 -0.59 0.01 50.0 0.04 20.0 904.0 4,108
140.00 CELG1425P140 2.59 -0.41 2.43 42.0 2.61 11.0 77.0 368
141.00 CELG1419P141 0.15 -0.80 0.01 26.0 0.09 81.0 125.0 903
141.00 CELG1425P141 2.77 -0.93 2.88 10.0 3.10 91.0 62.0 315
142.00 CELG1419P142 0.64 -1.44 0.32 144.0 0.83 10.0 214.0 339
142.00 CELG1425P142 3.47 -0.08 3.30 241.0 3.65 53.0 47.0 90
143.00 CELG1419P143 1.55 -0.42 1.04 490.0 1.79 79.0 148.0 57
143.00 CELG1425P143 4.08 0.08 3.85 51.0 4.10 40.0 58.0 150
144.00 CELG1419P144 1.25 -2.24 2.20 102.0 2.91 49.0 17.0 76
144.00 CELG1425P144 4.47 -0.13 4.40 106.0 4.75 96.0 38.0 202
145.00 CELG1419P145 3.63 -0.27 3.25 88.0 3.85 80.0 2124.0 3,461
145.00 CELG1425P145 4.81 -1.33 5.00 251.0 5.40 213.0 41.0 69
146.00 CELG1419P146 6.85 2.65 3.50 30.0 5.10 20.0 7.0 28
146.00 CELG1425P146 5.61 -0.74 5.70 116.0 6.10 170.0 10.0 67
147.00 CELG1419P147 5.40 0.30 5.05 20.0 5.95 32.0 9.0 44
147.00 CELG1425P147 8.63 2.13 6.35 131.0 7.00 316.0 3.0 29
148.00 CELG1419P148 9.80 3.75 5.50 30.0 7.10 20.0 1.0 6
148.00 CELG1425P148 7.40 0.20 7.10 10.0 7.80 456.0 30.0 33
149.00 CELG1419P149 7.30 0.00 6.50 30.0 8.10 20.0 5.0 5
149.00 CELG1425P149 8.85 0.55 7.80 226.0 8.60 43.0 1.0 24
150.00 CELG1419P150 8.75 -0.43 8.25 82.0 8.90 93.0 246.0 2,013
150.00 CELG1425P150 8.41 -0.49 8.55 171.0 9.35 47.0 23.0 1,758
152.50 CELG1419P152.5 14.45 3.95 10.00 32.0 11.95 32.0 1.0 1
152.50 CELG1425P152.5 10.96 0.21 10.25 229.0 11.70 204.0 21.0 47
155.00 CELG1419P155 13.40 -0.36 13.20 94.0 13.95 77.0 125.0 1,212
155.00 CELG1425P155 13.60 0.65 12.70 220.0 14.20 441.0 29.0 28
157.50 CELG1419P157.5 14.90 0.00 13.80 32.0 16.70 32.0 0.0 0
157.50 CELG1425P157.5 15.07 0.02 15.70 31.0 16.50 27.0 20.0 597
160.00 CELG1419P160 18.10 -1.03 18.20 108.0 18.95 59.0 57.0 920
160.00 CELG1425P160 17.84 -1.11 17.55 51.0 19.00 28.0 1.0 843
162.50 CELG1419P162.5 19.75 0.00 19.45 32.0 21.50 32.0 0.0 0
162.50 CELG1425P162.5 22.36 2.36 19.10 60.0 21.60 27.0 10.0 30
165.00 CELG1419P165 23.54 0.17 22.55 286.0 24.45 10.0 13.0 528
165.00 CELG1425P165 15.59 -6.71 21.55 62.0 24.20 30.0 5.0 27
167.50 CELG1419P167.5 24.50 0.00 23.80 45.0 27.80 20.0 0.0 0
167.50 CELG1425P167.5 24.95 0.00 24.30 21.0 26.95 7.0 0.0 0
170.00 CELG1419P170 26.90 -1.45 27.50 261.0 29.30 241.0 5.0 252
170.00 CELG1425P170 27.00 0.00 26.30 26.0 29.60 14.0 0.0 0
172.50 CELG1419P172.5 29.95 0.00 28.85 32.0 31.65 32.0 0.0 0
172.50 CELG1425P172.5 29.60 0.00 28.80 30.0 32.95 22.0 0.0 0
175.00 CELG1419P175 32.00 -0.40 31.30 356.0 33.95 42.0 22.0 125
175.00 CELG1425P175 32.00 0.00 31.30 20.0 34.60 31.0 0.0 0
177.50 CELG1419P177.5 34.75 0.00 34.30 32.0 37.00 49.0 0.0 0
177.50 CELG1425P177.5 34.50 0.00 33.80 26.0 37.10 14.0 0.0 0
180.00 CELG1419P180 38.50 1.35 37.50 32.0 39.20 32.0 1.0 28
180.00 CELG1425P180 37.15 0.00 36.25 21.0 39.55 21.0 0.0 0
182.50 CELG1425P182.5 39.50 0.00 38.80 30.0 42.10 31.0 0.0 0
185.00 CELG1419P185 40.25 -1.70 41.30 32.0 44.10 32.0 9.0 5
185.00 CELG1425P185 42.00 0.00 41.30 30.0 45.40 32.0 0.0 0
187.50 CELG1425P187.5 44.50 0.00 43.80 21.0 47.25 21.0 0.0 0
190.00 CELG1419P190 46.50 -0.45 46.30 32.0 49.10 32.0 25.0 12
190.00 CELG1425P190 47.00 0.00 46.25 21.0 49.60 21.0 0.0 0
195.00 CELG1419P195 30.05 -21.95 51.25 32.0 54.10 32.0 1.0 5
195.00 CELG1425P195 52.00 0.00 51.30 30.0 55.20 31.0 0.0 0
200.00 CELG1419P200 38.43 -19.32 57.55 32.0 59.35 32.0 3.0 5
200.00 CELG1425P200 57.00 0.00 56.25 21.0 60.30 31.0 0.0 0
210.00 CELG1419P210 59.70 -7.30 66.40 32.0 69.50 32.0 1.0 1
210.00 CELG1425P210 67.00 0.00 66.30 20.0 70.25 21.0 0.0 0
220.00 CELG1419P220 69.30 -7.65 76.55 32.0 80.15 10.0 1.0 1
230.00 CELG1419P230 60.25 -26.70 86.55 32.0 89.75 32.0 4.0 4
240.00 CELG1419P240 97.10 0.00 96.40 32.0 99.65 32.0 0.0 0
Trading Center