UK markets open in 4 hours 7 minutes
NIKKEI 225
39,135.91 +66.23 (+0.17%) HANG SENG
19,238.42 -397.80 (-2.03%) CRUDE OIL
79.40 -0.40 (-0.50%) GOLD FUTURES
2,418.60 -19.90 (-0.82%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
56,095.62 +3,550.74 (+6.76%)
Illumina, Inc. (ILMN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN240524C00080000 | 2024-05-03 3:25PM EDT | 80.00 | 36.20 | 24.40 | 32.80 | 0.00 | - | 2 | 2 | 134.38% |
| ILMN240524C00085000 | 2024-05-10 2:06PM EDT | 85.00 | 25.82 | 19.70 | 27.70 | 0.00 | - | - | 2 | 127.73% |
| ILMN240524C00110000 | 2024-05-20 3:34PM EDT | 110.00 | 1.90 | 1.70 | 2.20 | -1.33 | -41.18% | 29 | 3 | 57.42% |
| ILMN240524C00111000 | 2024-05-20 3:53PM EDT | 111.00 | 1.70 | 1.30 | 1.80 | -0.87 | -33.85% | 311 | 17 | 56.74% |
| ILMN240524C00112000 | 2024-05-20 3:58PM EDT | 112.00 | 1.40 | 1.05 | 1.45 | -0.80 | -36.36% | 511 | 35 | 57.08% |
| ILMN240524C00113000 | 2024-05-20 3:38PM EDT | 113.00 | 1.00 | 0.80 | 1.15 | -1.05 | -51.22% | 18 | 20 | 56.79% |
| ILMN240524C00114000 | 2024-05-20 3:34PM EDT | 114.00 | 0.84 | 0.65 | 0.90 | -1.02 | -54.84% | 12 | 29 | 57.32% |
| ILMN240524C00115000 | 2024-05-20 3:08PM EDT | 115.00 | 0.47 | 0.45 | 0.70 | -0.68 | -59.13% | 26 | 46 | 56.54% |
| ILMN240524C00116000 | 2024-05-20 12:57PM EDT | 116.00 | 0.45 | 0.35 | 0.55 | -0.45 | -50.00% | 118 | 20 | 57.18% |
| ILMN240524C00117000 | 2024-05-20 2:17PM EDT | 117.00 | 0.32 | 0.25 | 0.45 | -0.53 | -62.35% | 3 | 26 | 57.81% |
| ILMN240524C00118000 | 2024-05-20 11:53AM EDT | 118.00 | 0.25 | 0.15 | 0.35 | -0.28 | -52.83% | 9 | 69 | 57.23% |
| ILMN240524C00119000 | 2024-05-20 3:38PM EDT | 119.00 | 0.20 | 0.10 | 0.25 | -0.35 | -63.64% | 4 | 51 | 56.64% |
| ILMN240524C00120000 | 2024-05-20 2:49PM EDT | 120.00 | 0.15 | 0.00 | 0.25 | -0.25 | -62.50% | 24 | 264 | 56.64% |
| ILMN240524C00121000 | 2024-05-20 11:48AM EDT | 121.00 | 0.10 | 0.05 | 4.40 | -0.26 | -72.22% | 5 | 12 | 139.84% |
| ILMN240524C00122000 | 2024-05-20 12:50PM EDT | 122.00 | 0.37 | 0.05 | 4.30 | +0.09 | +32.14% | 8 | 41 | 144.14% |
| ILMN240524C00123000 | 2024-05-20 10:33AM EDT | 123.00 | 0.10 | 0.00 | 2.40 | -0.10 | -50.00% | 11 | 21 | 119.43% |
| ILMN240524C00124000 | 2024-05-17 11:00AM EDT | 124.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 2 | 8 | 154.30% |
| ILMN240524C00125000 | 2024-05-20 11:32AM EDT | 125.00 | 0.05 | 0.00 | 1.00 | -0.13 | -72.22% | 5 | 26 | 100.10% |
| ILMN240524C00126000 | 2024-05-17 3:59PM EDT | 126.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 5 | 11 | 164.70% |
| ILMN240524C00127000 | 2024-05-17 9:33AM EDT | 127.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 5 | 169.73% |
| ILMN240524C00128000 | 2024-05-15 3:37PM EDT | 128.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 3 | 7 | 174.71% |
| ILMN240524C00129000 | 2024-05-17 2:46PM EDT | 129.00 | 0.17 | 0.00 | 4.30 | 0.00 | - | 16 | 20 | 179.54% |
| ILMN240524C00130000 | 2024-05-15 1:19PM EDT | 130.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 4 | 304 | 90.82% |
| ILMN240524C00131000 | 2024-05-15 9:30AM EDT | 131.00 | 0.29 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 189.01% |
| ILMN240524C00132000 | 2024-05-14 2:03PM EDT | 132.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 186 | 2 | 193.65% |
| ILMN240524C00133000 | 2024-05-08 9:30AM EDT | 133.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | - | 2 | 198.19% |
| ILMN240524C00134000 | 2024-05-14 11:28AM EDT | 134.00 | 0.23 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 202.64% |
| ILMN240524C00135000 | 2024-05-13 2:46PM EDT | 135.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 31 | 56 | 102.34% |
| ILMN240524C00137000 | 2024-05-15 9:46AM EDT | 137.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 1 | 215.72% |
| ILMN240524C00138000 | 2024-05-15 9:46AM EDT | 138.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 219.92% |
| ILMN240524C00140000 | 2024-05-06 9:30AM EDT | 140.00 | 0.65 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 228.17% |
| ILMN240524C00141000 | 2024-05-02 3:13PM EDT | 141.00 | 2.45 | 0.00 | 4.30 | 0.00 | - | - | 1 | 232.23% |
| ILMN240524C00142000 | 2024-04-17 3:49PM EDT | 142.00 | 2.02 | 0.00 | 4.30 | 0.00 | - | - | 1 | 236.23% |
| ILMN240524C00144000 | 2024-04-23 11:45AM EDT | 144.00 | 2.25 | 0.00 | 4.30 | 0.00 | - | - | 3 | 244.04% |
| ILMN240524C00145000 | 2024-05-10 1:25PM EDT | 145.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 5 | 8 | 247.85% |
| ILMN240524C00150000 | 2024-05-14 1:44PM EDT | 150.00 | 0.21 | 0.00 | 1.00 | -0.12 | -36.36% | 1 | 5 | 186.33% |
| ILMN240524C00152500 | 2024-05-15 3:23PM EDT | 152.50 | 0.05 | 0.00 | 4.30 | 0.00 | - | 10 | 10 | 275.29% |
| ILMN240524C00155000 | 2024-05-07 11:29AM EDT | 155.00 | 0.16 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 170.70% |
| ILMN240524C00160000 | 2024-05-02 3:14PM EDT | 160.00 | 0.62 | 0.00 | 4.30 | 0.00 | - | - | 3 | 300.49% |
| ILMN240524C00170000 | 2024-04-08 9:59AM EDT | 170.00 | 1.30 | 0.00 | 1.50 | 0.00 | - | - | 14 | 259.38% |
| ILMN240524C00185000 | 2024-05-09 10:33AM EDT | 185.00 | 0.73 | 0.00 | 4.30 | 0.00 | - | 40 | 40 | 372.66% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN240524P00090000 | 2024-05-15 9:30AM EDT | 90.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 19 | 202.05% |
| ILMN240524P00093000 | 2024-05-13 12:17PM EDT | 93.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 178.56% |
| ILMN240524P00095000 | 2024-05-15 3:47PM EDT | 95.00 | 0.05 | 0.00 | 4.00 | 0.00 | - | 1 | 12 | 158.11% |
| ILMN240524P00097000 | 2024-05-13 11:18AM EDT | 97.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 147.27% |
| ILMN240524P00100000 | 2024-05-20 3:58PM EDT | 100.00 | 0.25 | 0.20 | 0.35 | +0.05 | +25.00% | 3 | 3,527 | 58.89% |
| ILMN240524P00101000 | 2024-05-20 3:23PM EDT | 101.00 | 0.38 | 0.25 | 0.45 | +0.13 | +52.00% | 60 | 1 | 57.13% |
| ILMN240524P00102000 | 2024-05-20 3:59PM EDT | 102.00 | 0.50 | 0.45 | 0.65 | 0.00 | - | 15 | 14 | 59.47% |
| ILMN240524P00103000 | 2024-05-20 3:58PM EDT | 103.00 | 0.65 | 0.60 | 0.80 | +0.45 | +225.00% | 3 | 42 | 58.30% |
| ILMN240524P00104000 | 2024-05-20 2:55PM EDT | 104.00 | 0.71 | 0.75 | 1.05 | +0.37 | +108.82% | 26 | 16 | 57.47% |
| ILMN240524P00105000 | 2024-05-20 3:20PM EDT | 105.00 | 0.89 | 0.95 | 1.20 | +0.24 | +36.92% | 54 | 520 | 54.83% |
| ILMN240524P00106000 | 2024-05-20 2:37PM EDT | 106.00 | 1.10 | 1.25 | 1.65 | +0.39 | +54.93% | 10 | 21 | 56.15% |
| ILMN240524P00107000 | 2024-05-20 3:31PM EDT | 107.00 | 1.75 | 1.65 | 2.05 | +1.00 | +133.33% | 37 | 12 | 56.49% |
| ILMN240524P00108000 | 2024-05-20 3:59PM EDT | 108.00 | 2.38 | 2.10 | 2.45 | +1.08 | +83.08% | 10 | 32 | 56.01% |
| ILMN240524P00109000 | 2024-05-20 12:50PM EDT | 109.00 | 2.10 | 2.60 | 3.00 | +0.45 | +27.27% | 1 | 4 | 56.35% |
| ILMN240524P00110000 | 2024-05-20 3:58PM EDT | 110.00 | 3.36 | 3.20 | 3.60 | +1.36 | +68.00% | 1,550 | 45 | 56.98% |
| ILMN240524P00111000 | 2024-05-17 3:35PM EDT | 111.00 | 2.45 | 3.60 | 4.30 | 0.00 | - | 15 | 19 | 55.08% |
| ILMN240524P00112000 | 2024-05-20 3:30PM EDT | 112.00 | 4.65 | 4.30 | 4.90 | +1.55 | +50.00% | 5 | 57 | 54.10% |
| ILMN240524P00113000 | 2024-05-20 3:30PM EDT | 113.00 | 5.40 | 5.10 | 5.80 | +1.87 | +52.97% | 2 | 16 | 56.93% |
| ILMN240524P00114000 | 2024-05-17 2:25PM EDT | 114.00 | 4.01 | 5.80 | 6.50 | 0.00 | - | 5 | 39 | 54.39% |
| ILMN240524P00115000 | 2024-05-17 3:52PM EDT | 115.00 | 5.00 | 3.20 | 7.50 | 0.00 | - | 4 | 51 | 70.85% |
| ILMN240524P00116000 | 2024-05-17 10:08AM EDT | 116.00 | 4.90 | 4.80 | 9.90 | 0.00 | - | 1 | 20 | 114.36% |
| ILMN240524P00117000 | 2024-05-17 9:30AM EDT | 117.00 | 4.88 | 7.40 | 12.70 | 0.00 | - | 1 | 15 | 98.54% |
| ILMN240524P00118000 | 2024-05-17 2:40PM EDT | 118.00 | 7.05 | 8.20 | 13.70 | 0.00 | - | 16 | 17 | 101.61% |
| ILMN240524P00119000 | 2024-05-14 10:52AM EDT | 119.00 | 4.90 | 7.20 | 14.50 | 0.00 | - | 11 | 22 | 68.36% |
| ILMN240524P00120000 | 2024-05-17 10:42AM EDT | 120.00 | 8.70 | 7.50 | 15.50 | 0.00 | - | 2 | 23 | 180.03% |
| ILMN240524P00122000 | 2024-04-23 10:25AM EDT | 122.00 | 6.37 | 9.50 | 16.90 | 0.00 | - | - | 1 | 177.54% |
| ILMN240524P00124000 | 2024-05-17 2:50PM EDT | 124.00 | 11.80 | 11.40 | 18.50 | 0.00 | - | 1 | 1 | 178.71% |
| ILMN240524P00125000 | 2024-05-09 10:42AM EDT | 125.00 | 13.65 | 12.40 | 19.50 | 0.00 | - | 1 | 1 | 184.28% |
| ILMN240524P00128000 | 2024-05-20 10:55AM EDT | 128.00 | 18.00 | 15.40 | 23.20 | +8.55 | +90.48% | 1 | 1 | 219.29% |
| ILMN240524P00129000 | 2024-04-24 10:43AM EDT | 129.00 | 11.70 | 16.40 | 24.40 | 0.00 | - | - | 0 | 229.88% |
| ILMN240524P00130000 | 2024-04-18 11:34AM EDT | 130.00 | 12.70 | 14.80 | 21.30 | 0.00 | - | 1 | 1 | 0.00% |
| ILMN240524P00131000 | 2024-04-29 11:27AM EDT | 131.00 | 10.83 | 18.40 | 26.20 | 0.00 | - | - | 0 | 234.91% |
| ILMN240524P00155000 | 2024-05-07 9:54AM EDT | 155.00 | 38.00 | 42.30 | 50.90 | 0.00 | - | 3 | 0 | 160.16% |
© 2024 Yahoo. All rights reserved.