Illumina, Inc. (ILMN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN240426C00115000 | 2024-04-19 12:32PM EDT | 115.00 | 4.90 | 4.50 | 4.80 | +0.20 | +4.26% | 2 | 44 | 51.32% |
| ILMN240426C00120000 | 2024-04-19 3:59PM EDT | 120.00 | 2.11 | 2.10 | 2.25 | +0.15 | +7.65% | 18 | 29 | 50.34% |
| ILMN240426C00121000 | 2024-04-19 2:37PM EDT | 121.00 | 1.84 | 1.70 | 1.90 | -0.86 | -31.85% | 44 | 9 | 51.49% |
| ILMN240426C00122000 | 2024-04-19 2:36PM EDT | 122.00 | 1.40 | 1.40 | 1.60 | -0.29 | -17.16% | 50 | 35 | 51.56% |
| ILMN240426C00123000 | 2024-04-19 3:27PM EDT | 123.00 | 1.25 | 1.15 | 1.35 | -0.35 | -21.88% | 27 | 45 | 51.86% |
| ILMN240426C00125000 | 2024-04-19 1:58PM EDT | 125.00 | 0.71 | 0.75 | 0.90 | -0.54 | -43.20% | 30 | 36 | 51.37% |
| ILMN240426C00126000 | 2024-04-18 10:06AM EDT | 126.00 | 0.70 | 0.60 | 0.75 | 0.00 | - | 6 | 26 | 51.76% |
| ILMN240426C00127000 | 2024-04-19 2:49PM EDT | 127.00 | 0.51 | 0.45 | 0.60 | -0.64 | -55.65% | 7 | 7 | 51.51% |
| ILMN240426C00128000 | 2024-04-17 11:01AM EDT | 128.00 | 1.20 | 0.35 | 0.50 | 0.00 | - | 1 | 8 | 52.05% |
| ILMN240426C00130000 | 2024-04-19 1:20PM EDT | 130.00 | 0.31 | 0.25 | 0.35 | -0.19 | -38.00% | 8 | 12 | 51.27% |
| ILMN240426C00132000 | 2024-04-19 1:16PM EDT | 132.00 | 0.20 | 0.15 | 0.25 | -0.12 | -37.50% | 2 | 23 | 52.15% |
| ILMN240426C00133000 | 2024-04-18 10:34AM EDT | 133.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 1 | 4 | 53.32% |
| ILMN240426C00134000 | 2024-04-19 1:20PM EDT | 134.00 | 0.15 | 0.05 | 0.25 | -0.05 | -25.00% | 1 | 5 | 54.30% |
| ILMN240426C00135000 | 2024-04-18 2:33PM EDT | 135.00 | 0.16 | 0.00 | 0.85 | 0.00 | - | 2 | 6 | 70.61% |
| ILMN240426C00136000 | 2024-04-17 9:30AM EDT | 136.00 | 0.15 | 0.00 | 1.20 | 0.00 | - | 1 | 7 | 79.88% |
| ILMN240426C00137000 | 2024-04-16 9:34AM EDT | 137.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 1 | 21 | 71.58% |
| ILMN240426C00138000 | 2024-04-19 10:41AM EDT | 138.00 | 0.05 | 0.00 | 0.15 | -0.17 | -77.27% | 3 | 14 | 57.03% |
| ILMN240426C00139000 | 2024-04-16 9:34AM EDT | 139.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 19 | 93.55% |
| ILMN240426C00140000 | 2024-04-16 9:34AM EDT | 140.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 26 | 57.81% |
| ILMN240426C00141000 | 2024-04-16 12:15PM EDT | 141.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 25.00% |
| ILMN240426C00142000 | 2024-04-17 12:14PM EDT | 142.00 | 0.75 | 0.00 | 0.15 | 0.00 | - | 1 | 120 | 65.23% |
| ILMN240426C00143000 | 2024-04-15 9:30AM EDT | 143.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | 1 | 25 | 104.59% |
| ILMN240426C00144000 | 2024-04-17 1:55PM EDT | 144.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 16 | 107.28% |
| ILMN240426C00145000 | 2024-04-09 10:46AM EDT | 145.00 | 1.57 | 0.00 | 1.50 | 0.00 | - | - | 1 | 109.86% |
| ILMN240426C00146000 | 2024-04-15 9:41AM EDT | 146.00 | 0.27 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 69.14% |
| ILMN240426C00147000 | 2024-03-26 10:44AM EDT | 147.00 | 3.20 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 115.04% |
| ILMN240426C00148000 | 2024-04-09 9:38AM EDT | 148.00 | 1.25 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 117.58% |
| ILMN240426C00150000 | 2024-04-17 3:48PM EDT | 150.00 | 0.75 | 0.00 | 0.20 | 0.00 | - | 1 | 8 | 84.18% |
| ILMN240426C00152500 | 2024-04-10 9:30AM EDT | 152.50 | 0.35 | 0.00 | 0.15 | 0.00 | - | 1 | 459 | 85.35% |
| ILMN240426C00155000 | 2024-04-12 10:06AM EDT | 155.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 89.84% |
| ILMN240426C00157500 | 2024-04-09 9:55AM EDT | 157.50 | 0.50 | 0.00 | 1.50 | 0.00 | - | - | 1 | 140.19% |
| ILMN240426C00160000 | 2024-04-16 9:44AM EDT | 160.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 3 | 7 | 145.80% |
| ILMN240426C00162500 | 2024-04-15 10:51AM EDT | 162.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 89.84% |
| ILMN240426C00165000 | 2024-03-18 9:59AM EDT | 165.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 156.45% |
| ILMN240426C00170000 | 2024-04-12 1:53PM EDT | 170.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 100.78% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN240426P00085000 | 2024-03-18 12:16PM EDT | 85.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 162.11% |
| ILMN240426P00100000 | 2024-04-15 2:48PM EDT | 100.00 | 0.26 | 0.05 | 0.80 | 0.00 | - | 8 | 26 | 81.45% |
| ILMN240426P00105000 | 2024-04-18 11:39AM EDT | 105.00 | 0.28 | 0.20 | 0.30 | 0.00 | - | 9 | 35 | 54.20% |
| ILMN240426P00110000 | 2024-04-19 9:42AM EDT | 110.00 | 0.85 | 0.75 | 0.85 | -0.18 | -17.48% | 3 | 65 | 51.76% |
| ILMN240426P00114000 | 2024-04-19 10:38AM EDT | 114.00 | 1.90 | 1.70 | 1.85 | +0.10 | +5.56% | 1 | 40 | 50.10% |
| ILMN240426P00115000 | 2024-04-19 2:53PM EDT | 115.00 | 2.28 | 2.05 | 2.20 | -0.24 | -9.52% | 10 | 25 | 50.98% |
| ILMN240426P00116000 | 2024-04-19 9:45AM EDT | 116.00 | 2.17 | 2.40 | 2.60 | -0.30 | -12.15% | 1 | 21 | 50.66% |
| ILMN240426P00117000 | 2024-04-19 3:45PM EDT | 117.00 | 2.97 | 2.85 | 3.10 | -0.58 | -16.34% | 9 | 24 | 51.12% |
| ILMN240426P00118000 | 2024-04-19 2:09PM EDT | 118.00 | 3.80 | 3.30 | 3.60 | -0.07 | -1.81% | 2 | 23 | 50.88% |
| ILMN240426P00119000 | 2024-04-18 9:37AM EDT | 119.00 | 4.00 | 3.90 | 4.20 | -0.50 | -11.11% | 4 | 16 | 51.42% |
| ILMN240426P00120000 | 2024-04-18 2:32PM EDT | 120.00 | 4.75 | 4.50 | 4.80 | -0.36 | -7.05% | 5 | 11 | 51.25% |
| ILMN240426P00121000 | 2024-04-19 2:53PM EDT | 121.00 | 5.70 | 5.20 | 5.50 | +0.70 | +14.00% | 14 | 12 | 52.00% |
| ILMN240426P00122000 | 2024-04-18 9:37AM EDT | 122.00 | 7.28 | 5.70 | 6.20 | 0.00 | - | 1 | 13 | 52.08% |
| ILMN240426P00124000 | 2024-04-18 9:37AM EDT | 124.00 | 8.80 | 7.20 | 7.70 | 0.00 | - | 1 | 30 | 52.05% |
| ILMN240426P00125000 | 2024-04-16 10:29AM EDT | 125.00 | 9.15 | 4.80 | 9.10 | 0.00 | - | 128 | 109 | 64.16% |
| ILMN240426P00126000 | 2024-04-18 11:14AM EDT | 126.00 | 8.05 | 8.60 | 10.20 | 0.00 | - | 1 | 91 | 53.66% |
| ILMN240426P00127000 | 2024-04-18 1:27PM EDT | 127.00 | 10.13 | 9.30 | 12.40 | 0.00 | - | 2 | 10 | 67.48% |
| ILMN240426P00128000 | 2024-04-18 12:34PM EDT | 128.00 | 11.20 | 9.40 | 11.60 | +0.80 | +7.69% | 8 | 10 | 65.82% |
| ILMN240426P00129000 | 2024-04-05 10:37AM EDT | 129.00 | 6.00 | 9.60 | 13.10 | 0.00 | - | 1 | 4 | 80.57% |
| ILMN240426P00130000 | 2024-04-16 10:29AM EDT | 130.00 | 12.62 | 11.00 | 14.40 | -0.53 | -4.03% | 2 | 91 | 90.67% |
| ILMN240426P00131000 | 2024-04-01 11:35AM EDT | 131.00 | 5.80 | 12.10 | 15.70 | 0.00 | - | - | 1 | 55.42% |
| ILMN240426P00132000 | 2024-04-01 10:51AM EDT | 132.00 | 6.60 | 11.40 | 16.40 | 0.00 | - | 1 | 0 | 98.29% |
| ILMN240426P00134000 | 2024-04-04 9:58AM EDT | 134.00 | 7.55 | 12.90 | 20.60 | 0.00 | - | 1 | 1 | 56.25% |
| ILMN240426P00136000 | 2024-04-04 2:26PM EDT | 136.00 | 9.70 | 15.10 | 22.60 | 0.00 | - | 2 | 1 | 66.80% |
| ILMN240426P00140000 | 2024-03-22 10:38AM EDT | 140.00 | 11.10 | 18.70 | 26.90 | 0.00 | - | 1 | 0 | 73.93% |
| ILMN240426P00155000 | 2024-04-05 9:58AM EDT | 155.00 | 29.28 | 33.50 | 41.90 | 0.00 | - | 6 | 0 | 97.27% |
© 2024 Yahoo. All rights reserved.