Illumina, Inc. (ILMN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN240621C00050000 | 2024-05-08 9:51AM EDT | 50.00 | 60.10 | 57.10 | 65.70 | 0.00 | - | 7 | 3 | 133.01% |
| ILMN240621C00060000 | 2023-11-22 10:44AM EDT | 60.00 | 42.10 | 80.00 | 88.10 | 0.00 | - | - | 5 | 607.81% |
| ILMN240621C00065000 | 2023-11-20 3:49PM EDT | 65.00 | 37.20 | 72.00 | 80.00 | 0.00 | - | 3 | 1 | 509.89% |
| ILMN240621C00070000 | 2023-11-29 11:45AM EDT | 70.00 | 37.00 | 69.00 | 77.00 | 0.00 | - | 1 | 4 | 491.36% |
| ILMN240621C00080000 | 2024-05-10 2:20PM EDT | 80.00 | 31.02 | 27.00 | 36.20 | 0.00 | - | 2 | 85 | 67.68% |
| ILMN240621C00085000 | 2023-11-14 3:43PM EDT | 85.00 | 23.00 | 48.90 | 57.60 | 0.00 | - | 1 | 1 | 332.52% |
| ILMN240621C00090000 | 2024-05-10 2:20PM EDT | 90.00 | 21.72 | 18.50 | 26.00 | 0.00 | - | 2 | 201 | 58.96% |
| ILMN240621C00095000 | 2024-05-07 1:13PM EDT | 95.00 | 21.32 | 16.20 | 20.90 | 0.00 | - | 6 | 77 | 62.99% |
| ILMN240621C00100000 | 2024-05-15 1:28PM EDT | 100.00 | 16.13 | 12.40 | 16.50 | 0.00 | - | 2 | 146 | 58.20% |
| ILMN240621C00105000 | 2024-05-17 3:23PM EDT | 105.00 | 9.84 | 8.90 | 10.40 | -2.34 | -19.21% | 5 | 63 | 51.39% |
| ILMN240621C00110000 | 2024-05-17 11:41AM EDT | 110.00 | 7.00 | 6.20 | 6.80 | -2.20 | -23.91% | 24 | 217 | 45.17% |
| ILMN240621C00115000 | 2024-05-17 12:49PM EDT | 115.00 | 4.40 | 4.10 | 4.40 | -2.30 | -33.33% | 39 | 72 | 43.58% |
| ILMN240621C00120000 | 2024-05-17 3:00PM EDT | 120.00 | 2.90 | 2.55 | 2.80 | -1.20 | -29.27% | 25 | 362 | 43.45% |
| ILMN240621C00125000 | 2024-05-17 3:23PM EDT | 125.00 | 1.84 | 1.40 | 1.75 | -0.91 | -33.09% | 8 | 239 | 43.77% |
| ILMN240621C00130000 | 2024-05-17 1:43PM EDT | 130.00 | 1.00 | 0.80 | 1.05 | -0.62 | -38.27% | 11 | 427 | 43.97% |
| ILMN240621C00135000 | 2024-05-17 3:58PM EDT | 135.00 | 0.52 | 0.40 | 0.75 | -0.48 | -48.00% | 19 | 194 | 46.46% |
| ILMN240621C00140000 | 2024-05-17 3:47PM EDT | 140.00 | 0.32 | 0.00 | 4.40 | -0.28 | -46.67% | 1 | 487 | 71.61% |
| ILMN240621C00145000 | 2024-05-17 9:48AM EDT | 145.00 | 0.05 | 0.05 | 1.90 | -0.38 | -88.37% | 3 | 517 | 62.13% |
| ILMN240621C00150000 | 2024-05-17 1:48PM EDT | 150.00 | 0.23 | 0.20 | 4.50 | -0.07 | -23.33% | 2 | 525 | 86.35% |
| ILMN240621C00155000 | 2024-05-13 11:56AM EDT | 155.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 1 | 438 | 56.64% |
| ILMN240621C00160000 | 2024-05-07 3:12PM EDT | 160.00 | 0.35 | 0.10 | 4.40 | 0.00 | - | 1 | 330 | 96.75% |
| ILMN240621C00165000 | 2024-05-16 9:30AM EDT | 165.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 1 | 260 | 83.25% |
| ILMN240621C00170000 | 2024-05-09 2:39PM EDT | 170.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 459 | 25.00% |
| ILMN240621C00175000 | 2024-05-14 9:30AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 922 | 25.00% |
| ILMN240621C00180000 | 2024-05-10 2:58PM EDT | 180.00 | 0.46 | 0.00 | 0.20 | 0.00 | - | 2 | 121 | 66.21% |
| ILMN240621C00185000 | 2024-05-09 10:33AM EDT | 185.00 | 0.78 | 0.00 | 4.10 | 0.00 | - | 40 | 135 | 118.36% |
| ILMN240621C00190000 | 2024-05-17 3:05PM EDT | 190.00 | 0.01 | 0.00 | 4.30 | -0.27 | -96.43% | 1 | 128 | 124.07% |
| ILMN240621C00195000 | 2024-04-03 10:29AM EDT | 195.00 | 0.75 | 0.00 | 4.40 | 0.00 | - | 40 | 83 | 128.91% |
| ILMN240621C00200000 | 2024-05-08 9:32AM EDT | 200.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 1 | 136 | 132.13% |
| ILMN240621C00210000 | 2024-05-06 9:33AM EDT | 210.00 | 0.47 | 0.00 | 4.30 | 0.00 | - | 1 | 64 | 139.65% |
| ILMN240621C00220000 | 2024-04-25 12:40PM EDT | 220.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 5 | 38 | 96.78% |
| ILMN240621C00230000 | 2024-01-22 12:04PM EDT | 230.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 1 | 10 | 124.46% |
| ILMN240621C00240000 | 2023-12-05 1:30PM EDT | 240.00 | 0.30 | 0.20 | 5.20 | 0.00 | - | 1 | 22 | 168.09% |
| ILMN240621C00250000 | 2024-01-23 1:48PM EDT | 250.00 | 0.95 | 0.00 | 1.60 | 0.00 | - | 1 | 9 | 136.77% |
| ILMN240621C00260000 | 2023-11-03 11:16AM EDT | 260.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 71 | 175.20% |
| ILMN240621C00270000 | 2024-05-02 1:42PM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 20 | 96.09% |
| ILMN240621C00280000 | 2024-04-30 9:35AM EDT | 280.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 95 | 110.94% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN240621P00050000 | 2024-05-01 2:47PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 28 | 37 | 94.53% |
| ILMN240621P00055000 | 2024-04-18 11:14AM EDT | 55.00 | 0.73 | 0.00 | 4.30 | 0.00 | - | 1 | 20 | 178.71% |
| ILMN240621P00060000 | 2024-04-01 9:46AM EDT | 60.00 | 0.15 | 0.00 | 4.40 | 0.00 | - | 11 | 61 | 161.33% |
| ILMN240621P00065000 | 2024-05-07 2:19PM EDT | 65.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 2 | 9 | 143.31% |
| ILMN240621P00070000 | 2024-01-16 11:01AM EDT | 70.00 | 2.71 | 0.00 | 0.70 | 0.00 | - | 1 | 4 | 83.01% |
| ILMN240621P00075000 | 2024-05-02 9:50AM EDT | 75.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | 2 | 82 | 112.65% |
| ILMN240621P00080000 | 2024-05-10 9:53AM EDT | 80.00 | 0.80 | 0.00 | 0.30 | +0.60 | +300.00% | 1 | 151 | 53.42% |
| ILMN240621P00085000 | 2024-05-16 12:31PM EDT | 85.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 210 | 53.91% |
| ILMN240621P00090000 | 2024-05-16 12:31PM EDT | 90.00 | 0.41 | 0.25 | 0.45 | +0.03 | +7.89% | 5 | 4,940 | 45.61% |
| ILMN240621P00095000 | 2024-05-17 12:29PM EDT | 95.00 | 0.80 | 0.55 | 1.05 | +0.15 | +23.08% | 4 | 239 | 45.95% |
| ILMN240621P00100000 | 2024-05-17 3:44PM EDT | 100.00 | 1.60 | 0.75 | 1.80 | +0.30 | +23.08% | 5 | 5,422 | 43.24% |
| ILMN240621P00105000 | 2024-05-17 3:11PM EDT | 105.00 | 2.85 | 2.75 | 3.30 | +0.60 | +26.67% | 4 | 317 | 43.19% |
| ILMN240621P00110000 | 2024-05-17 3:23PM EDT | 110.00 | 4.90 | 4.70 | 5.30 | +1.05 | +27.27% | 182 | 529 | 42.05% |
| ILMN240621P00115000 | 2024-05-17 1:17PM EDT | 115.00 | 7.20 | 7.40 | 7.80 | +0.70 | +10.77% | 8 | 810 | 39.70% |
| ILMN240621P00120000 | 2024-05-16 10:38AM EDT | 120.00 | 9.20 | 6.90 | 14.50 | 0.00 | - | 1 | 364 | 64.84% |
| ILMN240621P00125000 | 2024-05-17 2:10PM EDT | 125.00 | 14.80 | 12.90 | 15.40 | +2.63 | +21.61% | 1 | 391 | 40.97% |
| ILMN240621P00130000 | 2024-05-17 3:21PM EDT | 130.00 | 19.65 | 15.60 | 23.00 | +0.65 | +3.42% | 1 | 548 | 73.49% |
| ILMN240621P00135000 | 2024-05-07 10:36AM EDT | 135.00 | 21.05 | 21.10 | 28.20 | 0.00 | - | 1 | 448 | 83.81% |
| ILMN240621P00140000 | 2024-05-08 1:30PM EDT | 140.00 | 31.00 | 25.00 | 33.10 | 0.00 | - | 1 | 202 | 90.89% |
| ILMN240621P00145000 | 2024-05-10 1:43PM EDT | 145.00 | 36.98 | 29.80 | 38.00 | 0.00 | - | 1 | 331 | 97.34% |
| ILMN240621P00150000 | 2024-05-15 3:01PM EDT | 150.00 | 31.90 | 34.40 | 43.00 | 0.00 | - | 67 | 9 | 104.22% |
| ILMN240621P00155000 | 2024-05-16 1:10PM EDT | 155.00 | 40.26 | 40.00 | 48.60 | 0.00 | - | 6 | 2 | 59.72% |
| ILMN240621P00160000 | 2024-05-08 10:59AM EDT | 160.00 | 50.50 | 44.70 | 53.70 | 0.00 | - | 1 | 0 | 60.79% |
| ILMN240621P00165000 | 2024-05-06 9:49AM EDT | 165.00 | 47.15 | 49.70 | 58.70 | 0.00 | - | 4 | 0 | 64.84% |
| ILMN240621P00170000 | 2023-10-30 1:31PM EDT | 170.00 | 64.46 | 65.70 | 73.00 | 0.00 | - | 1 | 0 | 184.12% |
| ILMN240621P00175000 | 2023-11-03 10:15AM EDT | 175.00 | 58.20 | 62.70 | 70.70 | 0.00 | - | 1 | 0 | 118.75% |
| ILMN240621P00180000 | 2024-05-08 3:37PM EDT | 180.00 | 70.05 | 64.70 | 73.70 | 0.00 | - | 2 | 2 | 76.17% |
| ILMN240621P00185000 | 2024-05-08 3:37PM EDT | 185.00 | 75.07 | 69.70 | 78.70 | 0.00 | - | 2 | 0 | 79.69% |
| ILMN240621P00195000 | 2023-08-11 11:55AM EDT | 195.00 | 32.60 | 37.20 | 42.40 | 0.00 | - | - | 5 | 0.00% |
| ILMN240621P00200000 | 2023-11-28 10:30AM EDT | 200.00 | 105.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ILMN240621P00210000 | 2023-09-07 10:43AM EDT | 210.00 | 52.72 | 69.20 | 73.70 | 0.00 | - | 1 | 0 | 0.00% |
| ILMN240621P00250000 | 2023-08-14 10:42AM EDT | 250.00 | 72.28 | 98.10 | 102.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.