Illumina, Inc. (ILMN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN241220C00050000 | 2024-02-14 10:50AM EDT | 50.00 | 88.88 | 75.80 | 85.00 | 0.00 | - | 1 | 1 | 201.53% |
| ILMN241220C00070000 | 2024-01-02 4:07PM EDT | 70.00 | 74.00 | 77.00 | 87.00 | 0.00 | - | 1 | 2 | 249.72% |
| ILMN241220C00080000 | 2024-02-26 10:30AM EDT | 80.00 | 61.87 | 57.70 | 64.90 | 0.00 | - | 40 | 40 | 160.55% |
| ILMN241220C00085000 | 2024-02-26 10:30AM EDT | 85.00 | 57.72 | 54.30 | 58.50 | 0.00 | - | 40 | 40 | 147.71% |
| ILMN241220C00090000 | 2023-12-01 1:11PM EDT | 90.00 | 35.00 | 57.00 | 65.50 | 0.00 | - | 1 | 1 | 174.24% |
| ILMN241220C00095000 | 2024-02-23 4:19PM EDT | 95.00 | 48.58 | 46.90 | 51.70 | 0.00 | - | 10 | 13 | 134.37% |
| ILMN241220C00100000 | 2024-04-22 3:36PM EDT | 100.00 | 32.90 | 22.40 | 24.90 | 0.00 | - | 5 | 210 | 54.41% |
| ILMN241220C00105000 | 2024-05-08 9:30AM EDT | 105.00 | 23.10 | 19.40 | 22.20 | 0.00 | - | 1 | 2 | 53.21% |
| ILMN241220C00110000 | 2023-12-14 12:28PM EDT | 110.00 | 43.70 | 43.00 | 49.90 | 0.00 | - | 1 | 1 | 141.46% |
| ILMN241220C00115000 | 2024-05-07 12:36PM EDT | 115.00 | 20.00 | 14.60 | 16.80 | 0.00 | - | 1 | 52 | 50.81% |
| ILMN241220C00120000 | 2024-05-16 3:58PM EDT | 120.00 | 14.00 | 11.40 | 14.60 | -3.50 | -20.00% | 10 | 19 | 52.96% |
| ILMN241220C00125000 | 2024-05-17 12:43PM EDT | 125.00 | 12.23 | 11.20 | 12.70 | -1.37 | -10.07% | 1 | 9 | 50.01% |
| ILMN241220C00130000 | 2024-05-17 1:03PM EDT | 130.00 | 11.46 | 10.10 | 14.50 | -1.73 | -13.12% | 1 | 9 | 55.37% |
| ILMN241220C00135000 | 2024-05-07 12:22PM EDT | 135.00 | 12.28 | 6.60 | 11.40 | 0.00 | - | 1 | 13 | 56.66% |
| ILMN241220C00140000 | 2024-05-16 9:45AM EDT | 140.00 | 10.33 | 7.50 | 10.10 | 0.00 | - | 1 | 728 | 52.33% |
| ILMN241220C00145000 | 2024-05-08 3:36PM EDT | 145.00 | 7.65 | 6.10 | 8.70 | 0.00 | - | 1 | 12 | 51.14% |
| ILMN241220C00150000 | 2024-05-07 2:14PM EDT | 150.00 | 7.41 | 5.30 | 7.70 | 0.00 | - | 2 | 53 | 51.14% |
| ILMN241220C00155000 | 2024-04-16 9:30AM EDT | 155.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| ILMN241220C00160000 | 2024-05-14 3:09PM EDT | 160.00 | 5.65 | 3.50 | 4.80 | 0.00 | - | 2 | 140 | 50.35% |
| ILMN241220C00165000 | 2024-05-17 11:00AM EDT | 165.00 | 4.20 | 1.25 | 4.80 | -13.66 | -76.48% | 15 | 13 | 52.76% |
| ILMN241220C00170000 | 2024-05-07 12:22PM EDT | 170.00 | 4.88 | 1.95 | 7.50 | 0.00 | - | 1 | 18 | 54.76% |
| ILMN241220C00175000 | 2024-05-13 9:32AM EDT | 175.00 | 3.30 | 1.40 | 3.40 | 0.00 | - | 1 | 59 | 51.25% |
| ILMN241220C00180000 | 2024-05-14 12:11PM EDT | 180.00 | 3.46 | 2.05 | 2.90 | 0.00 | - | 11 | 45 | 50.84% |
| ILMN241220C00185000 | 2024-05-08 11:07AM EDT | 185.00 | 2.50 | 1.55 | 6.20 | 0.00 | - | 1 | 21 | 57.36% |
| ILMN241220C00190000 | 2024-05-13 3:10PM EDT | 190.00 | 2.21 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 51.84% |
| ILMN241220C00195000 | 2024-05-08 12:34PM EDT | 195.00 | 1.82 | 0.00 | 4.80 | 0.00 | - | 2 | 23 | 53.54% |
| ILMN241220C00200000 | 2024-05-01 11:38AM EDT | 200.00 | 4.58 | 0.95 | 1.90 | 0.00 | - | 7 | 20 | 52.14% |
| ILMN241220C00210000 | 2024-04-22 1:32PM EDT | 210.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 2 | 24 | 58.26% |
| ILMN241220C00220000 | 2024-03-15 12:54PM EDT | 220.00 | 3.40 | 2.50 | 6.30 | 0.00 | - | 1 | 20 | 71.61% |
| ILMN241220C00230000 | 2024-02-13 3:47PM EDT | 230.00 | 3.20 | 1.75 | 3.00 | 0.00 | - | 1 | 11 | 63.73% |
| ILMN241220C00240000 | 2024-03-26 9:30AM EDT | 240.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| ILMN241220C00250000 | 2024-03-26 9:30AM EDT | 250.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| ILMN241220C00260000 | 2024-02-21 10:30AM EDT | 260.00 | 3.08 | 0.25 | 2.35 | 0.00 | - | 6 | 59 | 62.83% |
| ILMN241220C00270000 | 2024-05-08 12:36PM EDT | 270.00 | 0.55 | 0.00 | 4.70 | 0.00 | - | 1 | 4 | 73.05% |
| ILMN241220C00280000 | 2024-04-23 12:55PM EDT | 280.00 | 0.40 | 0.00 | 1.80 | 0.00 | - | 1 | 26 | 62.65% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN241220P00050000 | 2024-05-15 10:57AM EDT | 50.00 | 0.71 | 0.35 | 0.40 | 0.00 | - | 3 | 29 | 55.27% |
| ILMN241220P00055000 | 2024-05-08 10:19AM EDT | 55.00 | 0.80 | 0.00 | 1.25 | 0.00 | - | 1 | 61 | 54.25% |
| ILMN241220P00060000 | 2024-01-31 2:20PM EDT | 60.00 | 1.90 | 0.00 | 9.60 | 0.00 | - | 1 | 2 | 84.61% |
| ILMN241220P00065000 | 2024-05-08 10:22AM EDT | 65.00 | 1.81 | 1.15 | 5.70 | 0.00 | - | 1 | 46 | 67.47% |
| ILMN241220P00070000 | 2024-05-17 12:43PM EDT | 70.00 | 1.82 | 1.30 | 6.20 | -0.73 | -28.63% | 1 | 7 | 62.28% |
| ILMN241220P00075000 | 2024-04-22 9:30AM EDT | 75.00 | 3.40 | 0.80 | 6.80 | 0.00 | - | 2 | 3 | 55.69% |
| ILMN241220P00080000 | 2024-05-17 12:43PM EDT | 80.00 | 3.90 | 3.50 | 4.20 | +0.50 | +14.71% | 1 | 30 | 51.17% |
| ILMN241220P00085000 | 2024-05-14 11:34AM EDT | 85.00 | 4.70 | 2.75 | 8.90 | 0.00 | - | 1 | 36 | 51.92% |
| ILMN241220P00090000 | 2024-05-08 9:33AM EDT | 90.00 | 7.00 | 2.90 | 7.60 | 0.00 | - | 3 | 30 | 52.08% |
| ILMN241220P00095000 | 2024-05-03 3:55PM EDT | 95.00 | 7.30 | 7.50 | 9.50 | 0.00 | - | 3 | 80 | 51.73% |
| ILMN241220P00100000 | 2024-05-07 3:59PM EDT | 100.00 | 10.00 | 9.10 | 10.50 | 0.00 | - | 2 | 181 | 47.67% |
| ILMN241220P00105000 | 2024-05-03 1:54PM EDT | 105.00 | 10.20 | 11.00 | 12.80 | 0.00 | - | 1 | 3 | 47.26% |
| ILMN241220P00110000 | 2024-05-17 12:43PM EDT | 110.00 | 13.95 | 12.00 | 16.80 | -0.09 | -0.64% | 3 | 24 | 51.20% |
| ILMN241220P00115000 | 2024-05-06 11:31AM EDT | 115.00 | 15.50 | 15.50 | 18.00 | 0.00 | - | 3 | 18 | 46.05% |
| ILMN241220P00120000 | 2023-11-14 4:45PM EDT | 120.00 | 30.00 | 18.70 | 19.90 | 0.00 | - | - | 10 | 42.37% |
| ILMN241220P00125000 | 2024-05-09 10:56AM EDT | 125.00 | 23.31 | 20.90 | 26.80 | 0.00 | - | 2 | 12 | 52.73% |
| ILMN241220P00130000 | 2024-05-16 11:45AM EDT | 130.00 | 25.46 | 22.10 | 30.10 | 0.00 | - | 20 | 25 | 52.05% |
| ILMN241220P00135000 | 2024-05-08 11:00AM EDT | 135.00 | 32.00 | 25.80 | 33.60 | 0.00 | - | - | 2 | 51.46% |
| ILMN241220P00140000 | 2024-05-08 3:38PM EDT | 140.00 | 34.61 | 29.70 | 37.30 | 0.00 | - | 1 | 865 | 51.00% |
| ILMN241220P00145000 | 2023-12-01 11:31AM EDT | 145.00 | 45.17 | 28.10 | 32.60 | 0.00 | - | 1 | 1 | 0.00% |
| ILMN241220P00150000 | 2024-05-09 10:56AM EDT | 150.00 | 41.51 | 37.50 | 45.40 | 0.00 | - | 2 | 27 | 51.06% |
| ILMN241220P00155000 | 2024-05-07 10:39AM EDT | 155.00 | 42.69 | 43.20 | 48.70 | 0.00 | - | 1 | 45 | 47.72% |
| ILMN241220P00160000 | 2023-11-14 11:54AM EDT | 160.00 | 62.20 | 37.60 | 40.70 | 0.00 | - | 26 | 105 | 0.00% |
| ILMN241220P00165000 | 2023-10-27 12:23PM EDT | 165.00 | 56.82 | 63.20 | 67.70 | 0.00 | - | 2 | 0 | 75.81% |
| ILMN241220P00170000 | 2024-05-06 9:48AM EDT | 170.00 | 54.01 | 55.30 | 62.60 | 0.00 | - | 1 | 17 | 50.40% |
| ILMN241220P00175000 | 2023-08-29 2:00PM EDT | 175.00 | 32.44 | 48.00 | 51.80 | 0.00 | - | - | 1 | 0.00% |
| ILMN241220P00180000 | 2023-10-23 1:09PM EDT | 180.00 | 62.50 | 77.00 | 87.00 | 0.00 | - | - | 0 | 88.01% |
| ILMN241220P00190000 | 2023-11-02 1:10PM EDT | 190.00 | 79.65 | 78.30 | 83.80 | 0.00 | - | - | 0 | 50.31% |
| ILMN241220P00195000 | 2023-08-18 3:37PM EDT | 195.00 | 43.70 | 50.80 | 54.30 | 0.00 | - | 16 | 16 | 0.00% |
| ILMN241220P00200000 | 2024-01-10 12:45PM EDT | 200.00 | 64.63 | 61.20 | 68.40 | 0.00 | - | 2 | 0 | 0.00% |
| ILMN241220P00210000 | 2023-11-02 1:09PM EDT | 210.00 | 99.08 | 96.00 | 105.00 | 0.00 | - | 12 | 0 | 52.94% |
| ILMN241220P00220000 | 2023-08-28 10:33AM EDT | 220.00 | 63.85 | 86.10 | 87.60 | 0.00 | - | - | 32 | 0.00% |
| ILMN241220P00230000 | 2023-08-28 10:34AM EDT | 230.00 | 72.60 | 95.10 | 98.30 | 0.00 | - | - | 0 | 0.00% |
| ILMN241220P00240000 | 2023-07-24 2:28PM EDT | 240.00 | 60.20 | 76.00 | 79.20 | 0.00 | - | - | 21 | 0.00% |
| ILMN241220P00250000 | 2023-08-28 10:54AM EDT | 250.00 | 90.92 | 115.40 | 118.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.