Illumina, Inc. (ILMN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN240614C00080000 | 2024-05-24 3:10PM EDT | 80.00 | 26.90 | 20.20 | 28.20 | 0.00 | - | 2 | 2 | 175.20% |
| ILMN240614C00106000 | 2024-05-30 10:56AM EDT | 106.00 | 2.95 | 2.50 | 6.30 | 0.00 | - | 1 | 1 | 63.53% |
| ILMN240614C00108000 | 2024-05-31 12:42PM EDT | 108.00 | 2.20 | 2.05 | 2.75 | -0.31 | -12.35% | 2 | 2 | 52.59% |
| ILMN240614C00109000 | 2024-05-29 2:36PM EDT | 109.00 | 1.90 | 1.95 | 2.40 | +0.32 | +20.25% | 1 | 0 | 52.34% |
| ILMN240614C00110000 | 2024-05-31 3:23PM EDT | 110.00 | 1.74 | 1.35 | 2.10 | +0.19 | +12.26% | 6 | 39 | 52.34% |
| ILMN240614C00112000 | 2024-05-28 9:50AM EDT | 112.00 | 1.69 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 64.04% |
| ILMN240614C00113000 | 2024-05-15 11:16AM EDT | 113.00 | 7.65 | 0.95 | 1.40 | 0.00 | - | - | 1 | 52.73% |
| ILMN240614C00114000 | 2024-05-29 9:34AM EDT | 114.00 | 1.00 | 0.80 | 1.00 | 0.00 | - | 2 | 16 | 49.07% |
| ILMN240614C00115000 | 2024-05-31 3:44PM EDT | 115.00 | 0.75 | 0.00 | 0.90 | -3.85 | -83.70% | 114 | 1 | 50.10% |
| ILMN240614C00116000 | 2024-05-24 12:13PM EDT | 116.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 15 | 16 | 77.88% |
| ILMN240614C00117000 | 2024-05-21 2:54PM EDT | 117.00 | 1.63 | 0.00 | 4.20 | 0.00 | - | - | 1 | 76.51% |
| ILMN240614C00118000 | 2024-05-15 11:16AM EDT | 118.00 | 4.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 84.25% |
| ILMN240614C00119000 | 2024-05-31 3:56PM EDT | 119.00 | 1.30 | 0.20 | 0.75 | +0.49 | +60.49% | 2 | 15 | 50.78% |
| ILMN240614C00120000 | 2024-05-29 10:15AM EDT | 120.00 | 0.24 | 0.00 | 4.70 | -0.06 | -20.00% | 1 | 9 | 89.55% |
| ILMN240614C00121000 | 2024-05-29 10:11AM EDT | 121.00 | 0.37 | 0.00 | 4.60 | +0.12 | +48.00% | 2 | 13 | 91.67% |
| ILMN240614C00122000 | 2024-05-31 9:52AM EDT | 122.00 | 0.30 | 0.00 | 4.60 | +0.10 | +50.00% | 2 | 1 | 94.53% |
| ILMN240614C00123000 | 2024-05-31 9:34AM EDT | 123.00 | 0.20 | 0.00 | 4.60 | 0.00 | - | 2 | 16 | 97.34% |
| ILMN240614C00124000 | 2024-05-30 10:05AM EDT | 124.00 | 0.15 | 0.00 | 4.60 | 0.00 | - | 1 | 12 | 100.10% |
| ILMN240614C00125000 | 2024-05-30 10:08AM EDT | 125.00 | 0.15 | 0.05 | 4.50 | 0.00 | - | 1 | 190 | 102.37% |
| ILMN240614C00126000 | 2024-05-24 9:32AM EDT | 126.00 | 0.25 | 0.00 | 4.50 | 0.00 | - | 2 | 4 | 104.59% |
| ILMN240614C00127000 | 2024-05-24 9:33AM EDT | 127.00 | 0.20 | 0.00 | 4.10 | 0.00 | - | 1 | 8 | 103.66% |
| ILMN240614C00129000 | 2024-05-14 12:02PM EDT | 129.00 | 2.05 | 0.00 | 4.50 | 0.00 | - | - | 2 | 112.26% |
| ILMN240614C00130000 | 2024-05-29 2:06PM EDT | 130.00 | 0.10 | 0.00 | 1.45 | 0.00 | - | 1 | 24 | 81.98% |
| ILMN240614C00132000 | 2024-05-06 2:28PM EDT | 132.00 | 2.66 | 0.00 | 4.40 | 0.00 | - | - | 2 | 118.65% |
| ILMN240614C00133000 | 2024-05-06 10:19AM EDT | 133.00 | 3.00 | 0.00 | 4.40 | 0.00 | - | - | 4 | 121.00% |
| ILMN240614C00134000 | 2024-05-06 11:33AM EDT | 134.00 | 2.12 | 0.00 | 4.40 | 0.00 | - | - | 1 | 123.32% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN240614P00075000 | 2024-05-03 10:40AM EDT | 75.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 161.96% |
| ILMN240614P00095000 | 2024-05-31 10:51AM EDT | 95.00 | 0.97 | 0.00 | 4.50 | +0.12 | +14.12% | 4 | 7 | 73.78% |
| ILMN240614P00096000 | 2024-05-31 3:17PM EDT | 96.00 | 1.14 | 0.40 | 2.30 | -0.66 | -36.67% | 10 | 5 | 54.69% |
| ILMN240614P00097000 | 2024-05-24 10:01AM EDT | 97.00 | 1.55 | 0.90 | 1.50 | 0.00 | - | 1 | 1 | 53.03% |
| ILMN240614P00099000 | 2024-05-24 10:00AM EDT | 99.00 | 2.79 | 1.40 | 2.05 | 0.00 | - | 2 | 2 | 52.54% |
| ILMN240614P00100000 | 2024-05-21 10:32AM EDT | 100.00 | 1.50 | 1.80 | 2.35 | 0.00 | - | 2 | 11 | 51.95% |
| ILMN240614P00101000 | 2024-05-30 9:32AM EDT | 101.00 | 4.30 | 2.10 | 2.70 | 0.00 | - | 3 | 3 | 51.59% |
| ILMN240614P00102000 | 2024-05-28 9:39AM EDT | 102.00 | 2.70 | 2.25 | 3.10 | 0.00 | - | 1 | 11 | 51.42% |
| ILMN240614P00103000 | 2024-05-28 9:30AM EDT | 103.00 | 3.08 | 2.05 | 3.60 | 0.00 | - | 1 | 1 | 52.00% |
| ILMN240614P00104000 | 2024-05-31 10:01AM EDT | 104.00 | 5.15 | 2.15 | 4.20 | +2.72 | +111.93% | 10 | 2 | 53.35% |
| ILMN240614P00105000 | 2024-05-08 3:27PM EDT | 105.00 | 5.07 | 3.80 | 6.90 | +1.21 | +31.35% | 10 | 2 | 60.96% |
| ILMN240614P00106000 | 2024-05-29 11:13AM EDT | 106.00 | 5.20 | 4.00 | 8.80 | 0.00 | - | 10 | 6 | 66.97% |
| ILMN240614P00107000 | 2024-05-17 10:49AM EDT | 107.00 | 2.40 | 4.90 | 9.60 | 0.00 | - | 10 | 10 | 70.19% |
| ILMN240614P00108000 | 2024-05-30 1:21PM EDT | 108.00 | 8.20 | 5.30 | 10.30 | 0.00 | - | 1 | 4 | 69.39% |
| ILMN240614P00109000 | 2024-05-03 10:43AM EDT | 109.00 | 2.85 | 3.80 | 10.90 | 0.00 | - | 3 | 3 | 55.37% |
| ILMN240614P00110000 | 2024-05-29 12:18PM EDT | 110.00 | 8.90 | 6.40 | 11.70 | 0.00 | - | 10 | 17 | 68.68% |
| ILMN240614P00111000 | 2024-05-17 11:26AM EDT | 111.00 | 9.48 | 7.60 | 12.50 | +5.52 | +139.39% | 1 | 1 | 72.75% |
| ILMN240614P00114000 | 2024-05-22 11:12AM EDT | 114.00 | 7.50 | 7.10 | 14.70 | 0.00 | - | 4 | 7 | 52.25% |
| ILMN240614P00115000 | 2024-05-24 10:09AM EDT | 115.00 | 11.60 | 7.90 | 15.50 | 0.00 | - | 2 | 2 | 51.64% |
| ILMN240614P00116000 | 2024-05-17 2:03PM EDT | 116.00 | 7.77 | 10.90 | 16.60 | 0.00 | - | 1 | 1 | 72.27% |
| ILMN240614P00118000 | 2024-05-29 2:51PM EDT | 118.00 | 17.37 | 11.00 | 18.70 | 0.00 | - | 3 | 3 | 62.92% |
| ILMN240614P00119000 | 2024-05-08 9:39AM EDT | 119.00 | 11.85 | 11.50 | 19.20 | 0.00 | - | - | 1 | 54.83% |
| ILMN240614P00120000 | 2024-05-24 11:15AM EDT | 120.00 | 16.15 | 12.60 | 20.40 | 0.00 | - | 1 | 1 | 60.84% |
| ILMN240614P00121000 | 2024-05-24 11:15AM EDT | 121.00 | 17.05 | 13.40 | 21.40 | 0.00 | - | 2 | 2 | 60.89% |
| ILMN240614P00122000 | 2024-05-24 11:15AM EDT | 122.00 | 18.05 | 14.50 | 22.30 | 0.00 | - | 1 | 1 | 63.23% |
| ILMN240614P00124000 | 2024-05-29 10:59AM EDT | 124.00 | 20.80 | 16.40 | 24.20 | 0.00 | - | 1 | 2 | 65.09% |
| ILMN240614P00125000 | 2024-05-31 12:56PM EDT | 125.00 | 22.11 | 17.20 | 25.30 | +8.61 | +63.78% | 1 | 1 | 65.77% |
| ILMN240614P00127000 | 2024-05-29 11:18AM EDT | 127.00 | 23.40 | 19.20 | 27.10 | 0.00 | - | - | 0 | 66.70% |
| ILMN240614P00128000 | 2024-05-29 11:16AM EDT | 128.00 | 24.50 | 20.20 | 28.10 | 0.00 | - | 2 | 2 | 68.65% |
| ILMN240614P00136000 | 2024-05-03 11:04AM EDT | 136.00 | 16.60 | 28.10 | 36.70 | 0.00 | - | 2 | 0 | 92.48% |
| ILMN240614P00140000 | 2024-05-09 3:52PM EDT | 140.00 | 28.65 | 32.00 | 40.60 | 0.00 | - | 1 | 1 | 96.39% |
| ILMN240614P00155000 | 2024-05-08 11:12AM EDT | 155.00 | 46.09 | 46.60 | 55.20 | 0.00 | - | - | 0 | 98.63% |
© 2024 Yahoo. All rights reserved.