Illumina, Inc. (ILMN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN240531C00112000 | 2024-05-14 1:53PM EDT | 112.00 | 6.50 | 2.50 | 3.60 | 0.00 | - | 6 | 6 | 44.90% |
| ILMN240531C00114000 | 2024-05-15 10:21AM EDT | 114.00 | 4.90 | 4.00 | 8.20 | 0.00 | - | 5 | 5 | 82.23% |
| ILMN240531C00115000 | 2024-05-15 12:12PM EDT | 115.00 | 3.80 | 1.55 | 2.10 | 0.00 | - | 1 | 3 | 40.94% |
| ILMN240531C00117000 | 2024-05-08 11:39AM EDT | 117.00 | 2.25 | 1.05 | 1.60 | 0.00 | - | - | 1 | 41.90% |
| ILMN240531C00118000 | 2024-05-10 10:32AM EDT | 118.00 | 2.05 | 0.85 | 1.35 | 0.00 | - | 1 | 2 | 41.77% |
| ILMN240531C00119000 | 2024-05-14 11:00AM EDT | 119.00 | 3.90 | 0.55 | 1.15 | 0.00 | - | 3 | 7 | 41.92% |
| ILMN240531C00120000 | 2024-05-17 1:03PM EDT | 120.00 | 1.00 | 0.00 | 1.30 | -0.90 | -47.37% | 2 | 43 | 47.07% |
| ILMN240531C00125000 | 2024-05-16 3:20PM EDT | 125.00 | 0.58 | 0.20 | 2.05 | 0.00 | - | 2 | 7 | 57.69% |
| ILMN240531C00126000 | 2024-05-14 10:39AM EDT | 126.00 | 1.60 | 0.00 | 4.70 | 0.00 | - | 1 | 2 | 79.37% |
| ILMN240531C00129000 | 2024-05-08 11:58AM EDT | 129.00 | 0.50 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 86.67% |
| ILMN240531C00130000 | 2024-05-14 3:39PM EDT | 130.00 | 0.54 | 0.00 | 0.90 | 0.00 | - | 2 | 25 | 54.20% |
| ILMN240531C00132000 | 2024-05-15 9:30AM EDT | 132.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| ILMN240531C00133000 | 2024-05-15 9:30AM EDT | 133.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| ILMN240531C00135000 | 2024-05-07 2:14PM EDT | 135.00 | 0.60 | 0.00 | 2.70 | 0.00 | - | 2 | 3 | 84.91% |
| ILMN240531C00136000 | 2024-04-29 3:03PM EDT | 136.00 | 3.74 | 0.00 | 4.40 | 0.00 | - | - | 2 | 102.10% |
| ILMN240531C00137000 | 2024-04-29 3:51PM EDT | 137.00 | 3.50 | 0.00 | 4.40 | 0.00 | - | - | 1 | 104.35% |
| ILMN240531C00138000 | 2024-04-29 10:44AM EDT | 138.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| ILMN240531C00139000 | 2024-05-03 12:58PM EDT | 139.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| ILMN240531C00140000 | 2024-05-03 9:45AM EDT | 140.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| ILMN240531C00144000 | 2024-04-18 11:03AM EDT | 144.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ILMN240531C00145000 | 2024-05-13 10:06AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 25.00% |
| ILMN240531C00150000 | 2024-05-01 2:40PM EDT | 150.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 25.00% |
| ILMN240531C00165000 | 2024-04-29 1:22PM EDT | 165.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 41 | 50.00% |
| ILMN240531C00190000 | 2024-05-07 2:19PM EDT | 190.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN240531P00075000 | 2024-05-14 3:55PM EDT | 75.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 15 | 15 | 87.50% |
| ILMN240531P00090000 | 2024-05-10 3:55PM EDT | 90.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ILMN240531P00095000 | 2024-05-17 3:03PM EDT | 95.00 | 0.24 | 0.10 | 4.40 | +0.14 | +140.00% | 2 | 23 | 93.75% |
| ILMN240531P00097000 | 2024-05-13 2:31PM EDT | 97.00 | 0.55 | 0.00 | 4.50 | 0.00 | - | 2 | 2 | 85.84% |
| ILMN240531P00098000 | 2024-05-13 2:31PM EDT | 98.00 | 0.52 | 0.00 | 4.50 | 0.00 | - | 2 | 2 | 81.88% |
| ILMN240531P00099000 | 2024-05-13 1:42PM EDT | 99.00 | 0.55 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 77.91% |
| ILMN240531P00100000 | 2024-05-17 11:24AM EDT | 100.00 | 0.30 | 0.15 | 1.70 | +0.10 | +50.00% | 17 | 3 | 51.86% |
| ILMN240531P00104000 | 2024-05-08 10:27AM EDT | 104.00 | 2.85 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 59.69% |
| ILMN240531P00105000 | 2024-05-17 3:54PM EDT | 105.00 | 1.15 | 1.00 | 1.40 | +0.40 | +53.33% | 7 | 10 | 41.94% |
| ILMN240531P00106000 | 2024-05-17 3:53PM EDT | 106.00 | 1.35 | 0.30 | 1.45 | -2.86 | -67.93% | 13 | 16 | 38.77% |
| ILMN240531P00108000 | 2024-05-16 3:48PM EDT | 108.00 | 1.31 | 1.70 | 5.50 | 0.00 | - | 29 | 30 | 56.32% |
| ILMN240531P00110000 | 2024-05-17 11:19AM EDT | 110.00 | 2.25 | 1.05 | 6.30 | -0.62 | -21.60% | 11 | 5 | 76.39% |
| ILMN240531P00114000 | 2024-05-10 9:30AM EDT | 114.00 | 6.60 | 2.45 | 6.60 | 0.00 | - | 2 | 10 | 54.96% |
| ILMN240531P00115000 | 2024-05-15 12:03PM EDT | 115.00 | 4.65 | 2.60 | 7.50 | 0.00 | - | 6 | 93 | 58.08% |
| ILMN240531P00117000 | 2024-05-14 11:11AM EDT | 117.00 | 4.64 | 4.40 | 10.60 | 0.00 | - | 2 | 1 | 78.74% |
| ILMN240531P00119000 | 2024-05-01 11:09AM EDT | 119.00 | 5.76 | 6.40 | 12.50 | 0.00 | - | 10 | 11 | 85.18% |
| ILMN240531P00120000 | 2024-05-14 10:59AM EDT | 120.00 | 6.20 | 6.00 | 12.00 | 0.00 | - | 1 | 23 | 70.68% |
| ILMN240531P00123000 | 2024-05-03 10:09AM EDT | 123.00 | 7.80 | 8.70 | 16.10 | 0.00 | - | 1 | 0 | 94.17% |
| ILMN240531P00127000 | 2024-05-06 11:21AM EDT | 127.00 | 11.27 | 11.80 | 19.40 | 0.00 | - | - | 8 | 97.49% |
| ILMN240531P00130000 | 2024-05-07 2:27PM EDT | 130.00 | 16.55 | 15.10 | 23.00 | 0.00 | - | 2 | 2 | 113.84% |
| ILMN240531P00132000 | 2024-04-22 9:30AM EDT | 132.00 | 16.40 | 16.80 | 24.80 | 0.00 | - | - | 5 | 116.65% |
| ILMN240531P00133000 | 2024-04-22 9:30AM EDT | 133.00 | 18.29 | 17.80 | 25.80 | 0.00 | - | - | 2 | 119.29% |
| ILMN240531P00140000 | 2024-04-22 9:49AM EDT | 140.00 | 23.05 | 24.80 | 33.00 | 0.00 | - | 1 | 0 | 139.40% |
| ILMN240531P00145000 | 2024-04-17 10:05AM EDT | 145.00 | 27.90 | 29.40 | 38.00 | 0.00 | - | - | 0 | 150.78% |
| ILMN240531P00155000 | 2024-05-07 10:28AM EDT | 155.00 | 38.80 | 40.00 | 48.60 | 0.00 | - | - | 0 | 92.48% |
© 2024 Yahoo. All rights reserved.