Illumina, Inc. (ILMN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:45AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN240920C00050000 | 2024-03-05 4:26PM EDT | 50.00 | 87.20 | 72.50 | 82.00 | 0.00 | - | 1 | 0 | 289.99% |
| ILMN240920C00060000 | 2023-12-18 1:49PM EDT | 60.00 | 75.00 | 73.00 | 82.10 | 0.00 | - | 1 | 14 | 327.54% |
| ILMN240920C00070000 | 2024-06-06 3:17PM EDT | 70.00 | 50.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ILMN240920C00075000 | 2024-01-29 11:53AM EDT | 75.00 | 72.99 | 65.00 | 73.80 | 0.00 | - | - | 34 | 298.66% |
| ILMN240920C00080000 | 2023-10-25 1:16PM EDT | 80.00 | 44.80 | 26.30 | 30.80 | 0.00 | - | 4 | 0 | 52.95% |
| ILMN240920C00085000 | 2024-05-17 3:18PM EDT | 85.00 | 31.00 | 23.10 | 29.70 | 0.00 | - | 1 | 1 | 50.39% |
| ILMN240920C00090000 | 2024-06-07 2:18PM EDT | 90.00 | 27.89 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| ILMN240920C00095000 | 2024-06-17 11:07AM EDT | 95.00 | 20.49 | 0.00 | 0.00 | 0.00 | - | 10 | 45 | 0.00% |
| ILMN240920C00100000 | 2024-06-12 10:13AM EDT | 100.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| ILMN240920C00105000 | 2024-06-13 3:46PM EDT | 105.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| ILMN240920C00110000 | 2024-06-17 3:59PM EDT | 110.00 | 11.41 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 0.39% |
| ILMN240920C00115000 | 2024-06-17 3:47PM EDT | 115.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 5 | 219 | 3.13% |
| ILMN240920C00120000 | 2024-06-17 2:12PM EDT | 120.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 13 | 1,604 | 3.13% |
| ILMN240920C00125000 | 2024-06-17 2:49PM EDT | 125.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 6.25% |
| ILMN240920C00130000 | 2024-06-14 1:04PM EDT | 130.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 2,063 | 6.25% |
| ILMN240920C00135000 | 2024-06-17 3:47PM EDT | 135.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 306 | 12.50% |
| ILMN240920C00140000 | 2024-06-11 1:44PM EDT | 140.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,693 | 12.50% |
| ILMN240920C00145000 | 2024-06-10 11:40AM EDT | 145.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 12.50% |
| ILMN240920C00150000 | 2024-06-14 2:26PM EDT | 150.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 150 | 12.50% |
| ILMN240920C00155000 | 2024-06-13 3:18PM EDT | 155.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 12.50% |
| ILMN240920C00160000 | 2024-06-14 12:03PM EDT | 160.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 7 | 108 | 12.50% |
| ILMN240920C00165000 | 2024-06-17 9:31AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2,024 | 12.50% |
| ILMN240920C00170000 | 2024-05-07 12:36PM EDT | 170.00 | 2.00 | 0.00 | 1.80 | 0.00 | - | 1 | 15 | 54.57% |
| ILMN240920C00175000 | 2024-05-14 12:12PM EDT | 175.00 | 1.65 | 0.00 | 1.50 | 0.00 | - | 1 | 16 | 55.13% |
| ILMN240920C00180000 | 2024-06-06 2:24PM EDT | 180.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 5 | 110 | 25.00% |
| ILMN240920C00185000 | 2024-06-06 9:30AM EDT | 185.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 40 | 141 | 25.00% |
| ILMN240920C00190000 | 2024-05-13 12:02PM EDT | 190.00 | 0.65 | 0.00 | 4.70 | 0.00 | - | 1 | 11 | 80.08% |
| ILMN240920C00195000 | 2024-05-06 10:12AM EDT | 195.00 | 1.00 | 0.00 | 4.50 | 0.00 | - | 2 | 6 | 81.74% |
| ILMN240920C00200000 | 2024-05-09 2:46PM EDT | 200.00 | 0.50 | 0.00 | 4.70 | 0.00 | - | 1 | 30 | 85.08% |
| ILMN240920C00210000 | 2024-06-06 9:30AM EDT | 210.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 40 | 123 | 25.00% |
| ILMN240920C00220000 | 2024-05-06 10:29AM EDT | 220.00 | 0.30 | 0.05 | 4.40 | 0.00 | - | 1 | 5 | 92.91% |
| ILMN240920C00230000 | 2024-01-22 10:30AM EDT | 230.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 25.00% |
| ILMN240920C00240000 | 2024-03-12 9:50AM EDT | 240.00 | 1.60 | 1.10 | 3.40 | 0.00 | - | 6 | 11 | 101.07% |
| ILMN240920C00250000 | 2024-04-24 2:51PM EDT | 250.00 | 0.80 | 0.00 | 4.30 | 0.00 | - | 11 | 23 | 103.69% |
| ILMN240920C00260000 | 2024-02-15 10:53AM EDT | 260.00 | 1.30 | 0.00 | 4.70 | 0.00 | - | 20 | 27 | 109.20% |
| ILMN240920C00270000 | 2024-02-14 2:07PM EDT | 270.00 | 1.00 | 0.00 | 1.25 | 0.00 | - | 1 | 3 | 88.18% |
| ILMN240920C00280000 | 2024-06-06 3:21PM EDT | 280.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 25.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN240920P00050000 | 2024-05-01 2:48PM EDT | 50.00 | 0.40 | 0.00 | 1.60 | 0.00 | - | 1 | 20 | 95.21% |
| ILMN240920P00055000 | 2024-05-01 2:49PM EDT | 55.00 | 0.45 | 0.20 | 1.50 | 0.00 | - | 1 | 17 | 86.13% |
| ILMN240920P00060000 | 2024-02-08 1:25PM EDT | 60.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 10 | 12 | 100.15% |
| ILMN240920P00065000 | 2024-04-18 3:00PM EDT | 65.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 4 | 9 | 89.38% |
| ILMN240920P00070000 | 2024-06-10 10:05AM EDT | 70.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 25.00% |
| ILMN240920P00075000 | 2024-06-03 9:52AM EDT | 75.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 12.50% |
| ILMN240920P00080000 | 2024-06-13 12:43PM EDT | 80.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 20 | 105 | 12.50% |
| ILMN240920P00085000 | 2024-06-17 2:04PM EDT | 85.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 12 | 692 | 12.50% |
| ILMN240920P00090000 | 2024-06-14 2:47PM EDT | 90.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 26 | 316 | 6.25% |
| ILMN240920P00095000 | 2024-06-13 1:24PM EDT | 95.00 | 4.49 | 0.00 | 0.00 | 0.00 | - | 1 | 192 | 6.25% |
| ILMN240920P00100000 | 2024-06-17 12:05PM EDT | 100.00 | 6.60 | 2.80 | 7.30 | 0.00 | - | 37 | 362 | 53.41% |
| ILMN240920P00105000 | 2024-06-17 12:03PM EDT | 105.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 191 | 1.56% |
| ILMN240920P00110000 | 2024-06-12 10:16AM EDT | 110.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 456 | 0.00% |
| ILMN240920P00115000 | 2024-06-14 9:49AM EDT | 115.00 | 13.97 | 0.00 | 0.00 | 0.00 | - | 2 | 1,004 | 0.00% |
| ILMN240920P00120000 | 2024-06-13 10:52AM EDT | 120.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 2 | 564 | 0.00% |
| ILMN240920P00125000 | 2024-06-10 2:01PM EDT | 125.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 682 | 0.00% |
| ILMN240920P00130000 | 2024-06-13 1:15PM EDT | 130.00 | 24.37 | 0.00 | 0.00 | 0.00 | - | 1 | 555 | 0.00% |
| ILMN240920P00135000 | 2024-05-30 3:40PM EDT | 135.00 | 35.55 | 0.00 | 0.00 | 0.00 | - | 1 | 208 | 0.00% |
| ILMN240920P00140000 | 2024-04-30 3:45PM EDT | 140.00 | 25.33 | 38.10 | 43.50 | 0.00 | - | 2 | 99 | 88.35% |
| ILMN240920P00145000 | 2024-06-10 2:10PM EDT | 145.00 | 36.90 | 33.50 | 40.60 | 0.00 | - | 1 | 35 | 66.87% |
| ILMN240920P00150000 | 2024-06-04 3:36PM EDT | 150.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| ILMN240920P00155000 | 2024-06-14 10:27AM EDT | 155.00 | 47.01 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| ILMN240920P00160000 | 2024-05-09 11:28AM EDT | 160.00 | 49.25 | 42.30 | 50.90 | 0.00 | - | 1 | 0 | 35.60% |
| ILMN240920P00165000 | 2024-05-23 9:59AM EDT | 165.00 | 60.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ILMN240920P00175000 | 2023-08-25 9:30AM EDT | 175.00 | 32.50 | 45.30 | 50.70 | 0.00 | - | 1 | 2 | 0.00% |
| ILMN240920P00180000 | 2023-09-19 12:16PM EDT | 180.00 | 45.00 | 59.90 | 66.10 | 0.00 | - | 2 | 1 | 0.00% |
| ILMN240920P00185000 | 2023-11-09 4:12PM EDT | 185.00 | 78.00 | 68.20 | 75.80 | 0.00 | - | - | 0 | 40.82% |
| ILMN240920P00210000 | 2023-07-24 9:31AM EDT | 210.00 | 38.00 | 48.00 | 58.00 | 0.00 | - | - | 3 | 0.00% |
| ILMN240920P00240000 | 2023-08-28 10:31AM EDT | 240.00 | 81.96 | 105.40 | 108.00 | 0.00 | - | 39 | 0 | 0.00% |
| ILMN240920P00250000 | 2023-08-28 10:30AM EDT | 250.00 | 90.98 | 115.00 | 118.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.