Illumina, Inc. (ILMN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN240517C00090000 | 2024-05-10 2:06PM EDT | 90.00 | 20.62 | 17.10 | 25.20 | 0.00 | - | 2 | 2 | 197.66% |
| ILMN240517C00105000 | 2024-05-16 2:07PM EDT | 105.00 | 8.47 | 2.30 | 10.00 | 0.00 | - | 25 | 25 | 65.63% |
| ILMN240517C00109000 | 2024-05-16 9:30AM EDT | 109.00 | 6.49 | 0.05 | 6.30 | 0.00 | - | 1 | 27 | 85.74% |
| ILMN240517C00110000 | 2024-05-17 3:55PM EDT | 110.00 | 1.35 | 0.65 | 2.05 | -2.17 | -61.65% | 11 | 113 | 62.94% |
| ILMN240517C00111000 | 2024-05-17 3:03PM EDT | 111.00 | 0.37 | 0.25 | 0.55 | -3.60 | -90.68% | 15 | 101 | 22.17% |
| ILMN240517C00112000 | 2024-05-17 3:57PM EDT | 112.00 | 0.40 | 0.00 | 2.45 | -2.60 | -86.67% | 23 | 52 | 70.80% |
| ILMN240517C00113000 | 2024-05-17 3:04PM EDT | 113.00 | 0.05 | 0.00 | 0.30 | -1.70 | -97.14% | 13 | 21 | 41.70% |
| ILMN240517C00114000 | 2024-05-16 3:47PM EDT | 114.00 | 0.70 | 0.00 | 0.40 | 0.00 | - | 17 | 80 | 59.77% |
| ILMN240517C00115000 | 2024-05-17 2:51PM EDT | 115.00 | 0.26 | 0.00 | 0.50 | -0.49 | -65.33% | 11 | 252 | 60.74% |
| ILMN240517C00116000 | 2024-05-17 10:54AM EDT | 116.00 | 0.04 | 0.00 | 4.30 | -0.41 | -91.11% | 5 | 72 | 175.49% |
| ILMN240517C00117000 | 2024-05-16 3:56PM EDT | 117.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 54 | 196 | 109.67% |
| ILMN240517C00118000 | 2024-05-16 3:52PM EDT | 118.00 | 0.06 | 0.00 | 4.30 | 0.00 | - | 11 | 176 | 202.83% |
| ILMN240517C00119000 | 2024-05-16 1:00PM EDT | 119.00 | 0.58 | 0.00 | 4.30 | 0.00 | - | 5 | 50 | 215.72% |
| ILMN240517C00120000 | 2024-05-17 10:48AM EDT | 120.00 | 0.01 | 0.00 | 0.05 | -0.05 | -83.33% | 29 | 363 | 69.53% |
| ILMN240517C00121000 | 2024-05-17 3:46PM EDT | 121.00 | 0.01 | 0.00 | 0.10 | -0.09 | -90.00% | 1 | 34 | 83.98% |
| ILMN240517C00122000 | 2024-05-14 12:21PM EDT | 122.00 | 0.65 | 0.00 | 4.30 | 0.00 | - | 5 | 39 | 252.05% |
| ILMN240517C00123000 | 2024-05-15 1:19PM EDT | 123.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 3 | 74 | 263.57% |
| ILMN240517C00124000 | 2024-05-15 3:35PM EDT | 124.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 5 | 32 | 274.71% |
| ILMN240517C00125000 | 2024-05-15 12:26PM EDT | 125.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 6 | 980 | 137.11% |
| ILMN240517C00126000 | 2024-05-15 9:45AM EDT | 126.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 5 | 39 | 296.29% |
| ILMN240517C00127000 | 2024-05-14 11:10AM EDT | 127.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 1 | 82 | 306.64% |
| ILMN240517C00128000 | 2024-05-09 9:55AM EDT | 128.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 1 | 63 | 316.89% |
| ILMN240517C00129000 | 2024-05-15 1:42PM EDT | 129.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 5 | 34 | 326.95% |
| ILMN240517C00130000 | 2024-05-14 1:23PM EDT | 130.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 234 | 148.83% |
| ILMN240517C00131000 | 2024-05-08 9:31AM EDT | 131.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| ILMN240517C00132000 | 2024-05-10 12:46PM EDT | 132.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 116 | 135 | 167.97% |
| ILMN240517C00133000 | 2024-05-06 10:17AM EDT | 133.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ILMN240517C00134000 | 2024-05-07 9:30AM EDT | 134.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | - | 1 | 374.32% |
| ILMN240517C00135000 | 2024-05-09 2:36PM EDT | 135.00 | 0.04 | 0.00 | 0.05 | -0.13 | -76.47% | 6 | 301 | 153.13% |
| ILMN240517C00140000 | 2024-05-10 12:47PM EDT | 140.00 | 0.01 | 0.00 | 2.50 | 0.00 | - | 2 | 91 | 360.94% |
| ILMN240517C00145000 | 2024-05-07 9:33AM EDT | 145.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 4 | 27 | 466.41% |
| ILMN240517C00150000 | 2024-05-14 1:44PM EDT | 150.00 | 0.47 | 0.00 | 4.30 | 0.00 | - | 1 | 132 | 504.10% |
| ILMN240517C00155000 | 2024-05-06 3:48PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 81 | 245.31% |
| ILMN240517C00160000 | 2024-05-03 3:23PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 178 | 265.63% |
| ILMN240517C00165000 | 2024-05-03 3:56PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 83 | 284.38% |
| ILMN240517C00170000 | 2024-05-03 9:59AM EDT | 170.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 52 | 635.35% |
| ILMN240517C00175000 | 2024-04-19 10:20AM EDT | 175.00 | 0.72 | 0.00 | 4.30 | 0.00 | - | 10 | 22 | 664.26% |
| ILMN240517C00180000 | 2024-05-02 11:41AM EDT | 180.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 35 | 340.63% |
| ILMN240517C00185000 | 2024-04-23 3:09PM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 44 | 356.25% |
| ILMN240517C00190000 | 2024-04-19 12:05PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 371.88% |
| ILMN240517C00210000 | 2024-04-12 2:35PM EDT | 210.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 20 | 464.06% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN240517P00070000 | 2024-04-15 3:06PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 20 | 371.88% |
| ILMN240517P00085000 | 2024-05-07 9:44AM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 24 | 228.13% |
| ILMN240517P00090000 | 2024-05-10 12:42PM EDT | 90.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 207 | 195.31% |
| ILMN240517P00095000 | 2024-05-09 2:46PM EDT | 95.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 4 | 81 | 356.45% |
| ILMN240517P00099000 | 2024-05-10 3:36PM EDT | 99.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | - | 25 | 295.70% |
| ILMN240517P00100000 | 2024-05-16 9:30AM EDT | 100.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 1 | 117 | 131.45% |
| ILMN240517P00101000 | 2024-05-13 11:56AM EDT | 101.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 10 | 10 | 265.04% |
| ILMN240517P00102000 | 2024-05-13 12:32PM EDT | 102.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 249.61% |
| ILMN240517P00103000 | 2024-05-13 11:53AM EDT | 103.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 14 | 15 | 25.00% |
| ILMN240517P00104000 | 2024-05-14 12:51PM EDT | 104.00 | 0.11 | 0.00 | 4.30 | 0.00 | - | 5 | 71 | 218.16% |
| ILMN240517P00105000 | 2024-05-16 3:23PM EDT | 105.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 7 | 148 | 53.13% |
| ILMN240517P00106000 | 2024-05-15 3:45PM EDT | 106.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 25.00% |
| ILMN240517P00107000 | 2024-05-17 12:37PM EDT | 107.00 | 1.33 | 0.00 | 4.30 | +1.28 | +2,560.00% | 1 | 34 | 169.04% |
| ILMN240517P00108000 | 2024-05-17 3:09PM EDT | 108.00 | 0.19 | 0.00 | 4.20 | +0.15 | +375.00% | 18 | 76 | 149.51% |
| ILMN240517P00109000 | 2024-05-16 11:54AM EDT | 109.00 | 0.05 | 0.00 | 4.30 | +0.01 | +25.00% | 1 | 71 | 133.89% |
| ILMN240517P00110000 | 2024-05-17 3:36PM EDT | 110.00 | 0.08 | 0.05 | 0.25 | -0.07 | -46.67% | 381 | 2,151 | 28.13% |
| ILMN240517P00111000 | 2024-05-17 3:38PM EDT | 111.00 | 0.43 | 0.10 | 0.60 | +0.18 | +72.00% | 4 | 106 | 27.34% |
| ILMN240517P00112000 | 2024-05-17 3:12PM EDT | 112.00 | 0.92 | 0.70 | 2.05 | +0.81 | +736.36% | 37 | 498 | 66.11% |
| ILMN240517P00113000 | 2024-05-17 11:00AM EDT | 113.00 | 0.40 | 0.10 | 5.70 | +0.20 | +100.00% | 15 | 39 | 75.68% |
| ILMN240517P00114000 | 2024-05-17 1:24PM EDT | 114.00 | 2.46 | 0.05 | 7.10 | +1.88 | +324.14% | 18 | 18 | 73.63% |
| ILMN240517P00115000 | 2024-05-17 3:20PM EDT | 115.00 | 4.30 | 0.05 | 7.70 | +3.60 | +514.29% | 106 | 426 | 233.79% |
| ILMN240517P00116000 | 2024-05-17 2:52PM EDT | 116.00 | 4.51 | 0.95 | 8.30 | +2.48 | +122.17% | 6 | 182 | 231.54% |
| ILMN240517P00117000 | 2024-05-17 10:04AM EDT | 117.00 | 4.50 | 1.95 | 9.70 | +0.80 | +21.62% | 5 | 26 | 264.65% |
| ILMN240517P00118000 | 2024-05-14 1:44PM EDT | 118.00 | 7.21 | 4.00 | 10.30 | +3.71 | +106.00% | 17 | 52 | 86.72% |
| ILMN240517P00119000 | 2024-05-14 12:24PM EDT | 119.00 | 5.97 | 4.10 | 10.90 | +2.27 | +61.35% | 1 | 28 | 255.76% |
| ILMN240517P00120000 | 2024-05-17 3:03PM EDT | 120.00 | 8.72 | 6.20 | 11.90 | +2.92 | +50.34% | 3 | 116 | 91.02% |
| ILMN240517P00121000 | 2024-05-17 10:32AM EDT | 121.00 | 9.08 | 6.10 | 13.10 | +3.38 | +59.30% | 1 | 15 | 291.41% |
| ILMN240517P00122000 | 2024-05-10 12:55PM EDT | 122.00 | 12.12 | 7.10 | 14.10 | 0.00 | - | 2 | 36 | 304.00% |
| ILMN240517P00123000 | 2024-05-14 12:31PM EDT | 123.00 | 6.82 | 8.10 | 15.00 | 0.00 | - | 2 | 37 | 311.13% |
| ILMN240517P00124000 | 2024-04-30 2:51PM EDT | 124.00 | 6.90 | 9.10 | 15.70 | 0.00 | - | 2 | 10 | 307.62% |
| ILMN240517P00125000 | 2024-05-17 3:03PM EDT | 125.00 | 13.13 | 10.10 | 17.20 | +1.53 | +13.19% | 6 | 301 | 344.73% |
| ILMN240517P00127000 | 2024-04-25 9:30AM EDT | 127.00 | 10.50 | 11.80 | 19.10 | 0.00 | - | - | 0 | 362.11% |
| ILMN240517P00128000 | 2024-04-23 11:48AM EDT | 128.00 | 8.80 | 13.00 | 20.10 | 0.00 | - | - | 0 | 373.05% |
| ILMN240517P00129000 | 2024-04-23 10:31AM EDT | 129.00 | 9.43 | 14.00 | 21.10 | 0.00 | - | - | 0 | 383.69% |
| ILMN240517P00130000 | 2024-05-15 3:23PM EDT | 130.00 | 15.45 | 15.00 | 22.10 | 0.00 | - | 140 | 31 | 394.14% |
| ILMN240517P00132000 | 2024-05-15 3:23PM EDT | 132.00 | 21.30 | 17.00 | 24.90 | 0.00 | - | 6 | 1 | 134.38% |
| ILMN240517P00134000 | 2024-05-06 9:42AM EDT | 134.00 | 15.56 | 19.00 | 26.90 | 0.00 | - | - | 0 | 145.31% |
| ILMN240517P00135000 | 2024-05-15 3:17PM EDT | 135.00 | 24.30 | 20.00 | 27.90 | 0.00 | - | 26 | 6 | 150.00% |
| ILMN240517P00140000 | 2024-05-15 3:01PM EDT | 140.00 | 29.80 | 24.80 | 32.90 | 0.00 | - | 41 | 11 | 534.38% |
| ILMN240517P00145000 | 2024-04-09 10:15AM EDT | 145.00 | 16.94 | 29.40 | 37.50 | 0.00 | - | - | 0 | 555.47% |
| ILMN240517P00150000 | 2024-05-15 3:23PM EDT | 150.00 | 31.60 | 35.00 | 42.90 | 0.00 | - | 3 | 1 | 218.75% |
| ILMN240517P00155000 | 2024-05-07 10:28AM EDT | 155.00 | 38.75 | 40.00 | 47.90 | 0.00 | - | 6 | 0 | 240.63% |
| ILMN240517P00160000 | 2024-03-28 2:23PM EDT | 160.00 | 24.70 | 33.30 | 42.40 | 0.00 | - | 3 | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.