Illumina, Inc. (ILMN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN250117C00050000 | 2024-01-24 12:35PM EDT | 50.00 | 94.13 | 81.10 | 91.00 | 0.00 | - | 1 | 2 | 283.08% |
| ILMN250117C00060000 | 2024-05-10 2:53PM EDT | 60.00 | 54.00 | 46.00 | 49.70 | 0.00 | - | 11 | 15 | 69.56% |
| ILMN250117C00065000 | 2024-04-08 1:21PM EDT | 65.00 | 69.90 | 47.20 | 54.30 | 0.00 | - | 1 | 90 | 103.83% |
| ILMN250117C00070000 | 2024-02-22 4:20PM EDT | 70.00 | 71.40 | 67.00 | 77.00 | 0.00 | - | 1 | 7 | 219.51% |
| ILMN250117C00075000 | 2024-03-15 10:55AM EDT | 75.00 | 59.14 | 55.10 | 62.50 | 0.00 | - | 1 | 7 | 161.40% |
| ILMN250117C00080000 | 2024-05-17 1:23PM EDT | 80.00 | 38.57 | 27.90 | 33.00 | 0.00 | - | 1 | 2 | 53.19% |
| ILMN250117C00085000 | 2024-05-30 3:54PM EDT | 85.00 | 26.50 | 27.50 | 31.40 | 0.00 | - | 12 | 13 | 61.43% |
| ILMN250117C00090000 | 2024-05-31 12:19PM EDT | 90.00 | 23.30 | 24.20 | 26.00 | +0.95 | +4.25% | 1 | 14 | 55.73% |
| ILMN250117C00095000 | 2024-03-20 12:35PM EDT | 95.00 | 48.00 | 34.10 | 38.20 | 0.00 | - | 1 | 42 | 101.72% |
| ILMN250117C00100000 | 2024-05-30 11:26AM EDT | 100.00 | 18.00 | 18.90 | 20.30 | 0.00 | - | 2 | 925 | 54.02% |
| ILMN250117C00105000 | 2024-05-22 11:17AM EDT | 105.00 | 20.40 | 16.40 | 18.00 | 0.00 | - | 2 | 16 | 53.25% |
| ILMN250117C00110000 | 2024-05-21 9:51AM EDT | 110.00 | 17.88 | 14.00 | 15.70 | 0.00 | - | 1 | 30 | 52.02% |
| ILMN250117C00115000 | 2024-05-21 10:28AM EDT | 115.00 | 15.66 | 12.60 | 16.10 | 0.00 | - | 22 | 43 | 55.77% |
| ILMN250117C00120000 | 2024-05-31 2:37PM EDT | 120.00 | 11.00 | 10.50 | 12.00 | +0.80 | +7.84% | 5 | 51 | 51.09% |
| ILMN250117C00125000 | 2024-05-30 11:08AM EDT | 125.00 | 8.25 | 9.30 | 10.40 | 0.00 | - | 1 | 111 | 51.00% |
| ILMN250117C00130000 | 2024-05-31 11:26AM EDT | 130.00 | 8.50 | 7.80 | 8.90 | -2.60 | -23.42% | 1 | 124 | 50.08% |
| ILMN250117C00135000 | 2024-05-30 1:57PM EDT | 135.00 | 7.70 | 6.60 | 7.80 | +1.10 | +16.67% | 50 | 205 | 51.78% |
| ILMN250117C00140000 | 2024-05-31 1:24PM EDT | 140.00 | 5.95 | 5.60 | 6.60 | -2.05 | -25.63% | 3 | 51 | 50.92% |
| ILMN250117C00145000 | 2024-05-29 12:10PM EDT | 145.00 | 4.30 | 4.80 | 6.00 | 0.00 | - | 6 | 121 | 51.74% |
| ILMN250117C00150000 | 2024-05-31 12:54PM EDT | 150.00 | 4.41 | 4.10 | 5.10 | +0.51 | +13.08% | 5 | 107 | 51.11% |
| ILMN250117C00155000 | 2024-05-21 9:31AM EDT | 155.00 | 3.86 | 3.50 | 4.20 | -1.24 | -24.31% | 1 | 9 | 50.04% |
| ILMN250117C00160000 | 2024-05-24 12:43PM EDT | 160.00 | 3.60 | 2.80 | 4.10 | 0.00 | - | 3 | 63 | 51.97% |
| ILMN250117C00165000 | 2024-05-30 10:45AM EDT | 165.00 | 2.24 | 2.50 | 3.20 | 0.00 | - | 2 | 51 | 50.12% |
| ILMN250117C00170000 | 2024-05-23 1:59PM EDT | 170.00 | 2.85 | 1.75 | 3.10 | 0.00 | - | 104 | 129 | 51.69% |
| ILMN250117C00175000 | 2024-05-30 1:40PM EDT | 175.00 | 1.92 | 0.00 | 4.80 | 0.00 | - | 1 | 154 | 61.38% |
| ILMN250117C00180000 | 2024-05-29 12:07PM EDT | 180.00 | 1.55 | 1.35 | 2.45 | 0.00 | - | 1 | 117 | 52.06% |
| ILMN250117C00185000 | 2024-05-23 1:59PM EDT | 185.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | 105 | 128 | 53.52% |
| ILMN250117C00190000 | 2024-05-21 3:00PM EDT | 190.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | 22 | 37 | 55.20% |
| ILMN250117C00195000 | 2024-05-28 10:11AM EDT | 195.00 | 1.90 | 0.45 | 1.70 | 0.00 | - | 2 | 36 | 52.33% |
| ILMN250117C00200000 | 2024-05-30 1:13PM EDT | 200.00 | 0.85 | 0.75 | 1.35 | 0.00 | - | 10 | 680 | 51.20% |
| ILMN250117C00210000 | 2024-05-21 2:37PM EDT | 210.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 16 | 89 | 61.33% |
| ILMN250117C00220000 | 2024-04-18 9:38AM EDT | 220.00 | 2.15 | 0.85 | 1.50 | 0.00 | - | 126 | 129 | 55.02% |
| ILMN250117C00230000 | 2024-05-28 11:19AM EDT | 230.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 14 | 238 | 66.71% |
| ILMN250117C00240000 | 2024-05-14 12:12PM EDT | 240.00 | 1.14 | 0.00 | 4.70 | 0.00 | - | 1 | 69 | 68.85% |
| ILMN250117C00250000 | 2024-05-24 1:44PM EDT | 250.00 | 0.05 | 0.00 | 1.65 | 0.00 | - | 1 | 167 | 58.08% |
| ILMN250117C00260000 | 2024-05-20 10:07AM EDT | 260.00 | 0.20 | 0.00 | 1.00 | -0.30 | -60.00% | 2 | 67 | 55.47% |
| ILMN250117C00270000 | 2024-05-20 10:06AM EDT | 270.00 | 0.50 | 0.00 | 4.60 | 0.00 | - | 1 | 107 | 75.12% |
| ILMN250117C00280000 | 2024-02-09 10:30AM EDT | 280.00 | 3.00 | 1.30 | 2.95 | 0.00 | - | 10 | 30 | 75.87% |
| ILMN250117C00290000 | 2024-04-03 9:30AM EDT | 290.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 25.00% |
| ILMN250117C00300000 | 2024-04-09 10:25AM EDT | 300.00 | 1.15 | 0.05 | 1.50 | 0.00 | - | 1 | 142 | 66.46% |
| ILMN250117C00310000 | 2024-05-06 9:30AM EDT | 310.00 | 1.15 | 0.00 | 1.50 | 0.00 | - | 2 | 20 | 67.68% |
| ILMN250117C00320000 | 2024-04-16 1:20PM EDT | 320.00 | 0.51 | 0.00 | 4.50 | 0.00 | - | 2 | 24 | 83.92% |
| ILMN250117C00330000 | 2023-11-14 10:30AM EDT | 330.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 25.00% |
| ILMN250117C00340000 | 2024-03-28 12:33PM EDT | 340.00 | 0.80 | 0.35 | 1.85 | 0.00 | - | 1 | 53 | 76.56% |
| ILMN250117C00350000 | 2024-05-02 11:17AM EDT | 350.00 | 0.55 | 0.00 | 0.85 | 0.00 | - | 8 | 44 | 67.68% |
| ILMN250117C00360000 | 2024-04-16 1:16PM EDT | 360.00 | 0.40 | 0.00 | 1.55 | 0.00 | - | 1 | 124 | 75.07% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN250117P00050000 | 2024-05-23 9:30AM EDT | 50.00 | 0.70 | 0.70 | 1.15 | 0.00 | - | 1 | 37 | 60.33% |
| ILMN250117P00055000 | 2024-05-24 12:04PM EDT | 55.00 | 1.18 | 0.90 | 4.70 | 0.00 | - | 1 | 16 | 72.00% |
| ILMN250117P00060000 | 2024-05-28 12:56PM EDT | 60.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | 1 | 331 | 61.08% |
| ILMN250117P00065000 | 2024-05-24 12:04PM EDT | 65.00 | 1.93 | 1.50 | 2.60 | 0.00 | - | 1 | 147 | 51.50% |
| ILMN250117P00070000 | 2024-05-13 3:25PM EDT | 70.00 | 2.70 | 2.25 | 4.20 | 0.00 | - | 1 | 62 | 52.67% |
| ILMN250117P00075000 | 2024-05-30 2:49PM EDT | 75.00 | 4.40 | 3.10 | 6.40 | 0.00 | - | 6 | 30 | 53.89% |
| ILMN250117P00080000 | 2024-05-30 2:06PM EDT | 80.00 | 5.70 | 4.20 | 6.20 | 0.00 | - | 13 | 192 | 53.33% |
| ILMN250117P00085000 | 2024-05-30 12:16PM EDT | 85.00 | 6.90 | 5.70 | 7.40 | 0.00 | - | 2 | 321 | 50.89% |
| ILMN250117P00090000 | 2024-05-30 1:24PM EDT | 90.00 | 8.65 | 7.00 | 8.60 | 0.00 | - | 6 | 352 | 47.89% |
| ILMN250117P00095000 | 2024-05-23 11:31AM EDT | 95.00 | 9.40 | 9.60 | 10.60 | 0.00 | - | 28 | 1,299 | 47.05% |
| ILMN250117P00100000 | 2024-05-30 10:39AM EDT | 100.00 | 13.00 | 12.00 | 12.80 | 0.00 | - | 3 | 2,471 | 46.06% |
| ILMN250117P00105000 | 2024-05-30 2:06PM EDT | 105.00 | 16.00 | 13.70 | 15.20 | 0.00 | - | 1 | 231 | 44.93% |
| ILMN250117P00110000 | 2024-05-28 3:46PM EDT | 110.00 | 16.95 | 17.10 | 18.20 | 0.00 | - | 1 | 541 | 44.87% |
| ILMN250117P00115000 | 2024-05-28 10:39AM EDT | 115.00 | 21.00 | 17.60 | 21.30 | 0.00 | - | 1 | 126 | 44.39% |
| ILMN250117P00120000 | 2024-05-08 1:28PM EDT | 120.00 | 22.00 | 21.40 | 27.80 | 0.00 | - | 25 | 50 | 53.64% |
| ILMN250117P00125000 | 2024-05-09 10:51AM EDT | 125.00 | 25.55 | 25.70 | 31.30 | 0.00 | - | 1 | 83 | 53.29% |
| ILMN250117P00130000 | 2024-05-30 11:18AM EDT | 130.00 | 32.12 | 27.30 | 35.00 | 0.00 | - | 1 | 105 | 53.08% |
| ILMN250117P00135000 | 2024-05-20 3:55PM EDT | 135.00 | 31.70 | 31.30 | 38.80 | 0.00 | - | 1 | 37 | 52.72% |
| ILMN250117P00140000 | 2024-04-16 10:12AM EDT | 140.00 | 34.00 | 32.00 | 38.00 | 0.00 | - | 1 | 40 | 34.05% |
| ILMN250117P00145000 | 2024-05-29 12:09PM EDT | 145.00 | 44.30 | 40.90 | 47.20 | 0.00 | - | 5 | 61 | 53.49% |
| ILMN250117P00150000 | 2024-05-17 10:11AM EDT | 150.00 | 40.65 | 45.30 | 51.10 | 0.00 | - | 2 | 138 | 52.22% |
| ILMN250117P00155000 | 2024-01-03 10:30AM EDT | 155.00 | 38.44 | 27.10 | 32.60 | 0.00 | - | 1 | 34 | 0.00% |
| ILMN250117P00160000 | 2024-05-30 3:48PM EDT | 160.00 | 60.00 | 52.90 | 60.40 | 0.00 | - | 1 | 230 | 54.42% |
| ILMN250117P00165000 | 2023-12-12 4:59PM EDT | 165.00 | 54.20 | 40.10 | 45.50 | 0.00 | - | 5 | 36 | 0.00% |
| ILMN250117P00170000 | 2024-04-18 12:13PM EDT | 170.00 | 55.48 | 57.40 | 63.40 | 0.00 | - | 6 | 40 | 0.00% |
| ILMN250117P00175000 | 2024-05-30 10:45AM EDT | 175.00 | 72.65 | 66.90 | 75.60 | 0.00 | - | 20 | 3 | 61.76% |
| ILMN250117P00180000 | 2023-12-28 2:27PM EDT | 180.00 | 51.14 | 47.30 | 49.80 | 0.00 | - | 2 | 4 | 0.00% |
| ILMN250117P00185000 | 2024-02-29 1:42PM EDT | 185.00 | 51.20 | 49.00 | 57.40 | 0.00 | - | 2 | 4 | 0.00% |
| ILMN250117P00190000 | 2024-05-16 1:15PM EDT | 190.00 | 75.50 | 81.60 | 90.20 | 0.00 | - | 1 | 0 | 65.72% |
| ILMN250117P00195000 | 2023-09-27 12:13PM EDT | 195.00 | 66.30 | 82.50 | 91.00 | 0.00 | - | 10 | 12 | 37.84% |
| ILMN250117P00200000 | 2024-05-30 2:59PM EDT | 200.00 | 103.00 | 91.60 | 100.20 | 0.00 | - | 68 | 29 | 69.15% |
| ILMN250117P00210000 | 2024-05-14 9:30AM EDT | 210.00 | 95.72 | 101.60 | 110.20 | 0.00 | - | 1 | 0 | 72.34% |
| ILMN250117P00220000 | 2023-05-22 10:32AM EDT | 220.00 | 44.24 | 40.10 | 47.20 | 0.00 | - | 1 | 2 | 0.00% |
| ILMN250117P00230000 | 2022-11-14 1:32PM EDT | 230.00 | 48.00 | 51.50 | 59.50 | 0.00 | - | 1 | 3 | 0.00% |
| ILMN250117P00240000 | 2023-09-05 9:32AM EDT | 240.00 | 77.50 | 98.60 | 106.90 | 0.00 | - | 3 | 0 | 0.00% |
| ILMN250117P00250000 | 2023-09-07 12:45PM EDT | 250.00 | 91.30 | 107.60 | 112.20 | 0.00 | - | 1 | 0 | 0.00% |
| ILMN250117P00260000 | 2023-06-02 3:55PM EDT | 260.00 | 67.29 | 77.50 | 82.40 | 0.00 | - | 2 | 44 | 0.00% |
| ILMN250117P00270000 | 2023-06-02 3:57PM EDT | 270.00 | 74.00 | 85.70 | 91.00 | 0.00 | - | 47 | 63 | 0.00% |
| ILMN250117P00280000 | 2023-08-02 11:28AM EDT | 280.00 | 95.00 | 107.00 | 116.00 | 0.00 | - | - | 0 | 0.00% |
| ILMN250117P00290000 | 2022-11-04 9:40AM EDT | 290.00 | 100.40 | 86.00 | 94.00 | 0.00 | - | 1 | 1 | 0.00% |
| ILMN250117P00300000 | 2023-08-08 10:12AM EDT | 300.00 | 117.31 | 138.00 | 145.80 | 0.00 | - | 1 | 0 | 0.00% |
| ILMN250117P00310000 | 2022-10-14 9:30AM EDT | 310.00 | 120.40 | 89.00 | 97.00 | 0.00 | - | 1 | 1 | 0.00% |
| ILMN250117P00320000 | 2022-12-02 12:50PM EDT | 320.00 | 115.50 | 119.60 | 127.90 | 0.00 | - | 1 | 1 | 0.00% |
| ILMN250117P00360000 | 2023-02-06 10:32AM EDT | 360.00 | 151.00 | 149.00 | 156.80 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.