Illumina, Inc. (ILMN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN260116C00050000 | 2024-05-16 1:18PM EDT | 50.00 | 71.50 | 63.00 | 73.00 | 0.00 | - | 2 | 11 | 71.46% |
| ILMN260116C00060000 | 2023-12-19 1:48PM EDT | 60.00 | 86.50 | 79.10 | 88.90 | 0.00 | - | 5 | 9 | 147.45% |
| ILMN260116C00070000 | 2024-05-17 3:50PM EDT | 70.00 | 54.00 | 48.00 | 58.00 | 0.00 | - | 1 | 11 | 62.13% |
| ILMN260116C00075000 | 2024-01-02 3:23PM EDT | 75.00 | 77.48 | 79.00 | 87.90 | 0.00 | - | 1 | 6 | 158.49% |
| ILMN260116C00080000 | 2024-04-29 12:34PM EDT | 80.00 | 61.00 | 42.30 | 51.60 | 0.00 | - | 1 | 37 | 60.43% |
| ILMN260116C00085000 | 2023-11-29 2:24PM EDT | 85.00 | 40.10 | 69.20 | 75.00 | 0.00 | - | 1 | 1 | 129.24% |
| ILMN260116C00090000 | 2024-03-28 11:12AM EDT | 90.00 | 66.50 | 46.10 | 55.60 | 0.00 | - | 1 | 8 | 79.69% |
| ILMN260116C00095000 | 2024-04-16 9:30AM EDT | 95.00 | 43.90 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| ILMN260116C00100000 | 2024-05-17 3:24PM EDT | 100.00 | 37.05 | 32.80 | 40.90 | -1.83 | -4.71% | 5 | 66 | 58.35% |
| ILMN260116C00105000 | 2024-03-18 1:25PM EDT | 105.00 | 48.62 | 35.00 | 45.00 | 0.00 | - | 1 | 3 | 68.37% |
| ILMN260116C00110000 | 2024-05-15 3:55PM EDT | 110.00 | 34.09 | 28.30 | 36.80 | 0.00 | - | 1 | 16 | 57.43% |
| ILMN260116C00115000 | 2024-05-15 11:58AM EDT | 115.00 | 32.40 | 27.80 | 34.30 | 0.00 | - | 2 | 19 | 57.89% |
| ILMN260116C00120000 | 2024-05-03 11:07AM EDT | 120.00 | 33.16 | 23.30 | 31.10 | 0.00 | - | 2 | 18 | 53.89% |
| ILMN260116C00125000 | 2024-05-16 10:18AM EDT | 125.00 | 26.95 | 21.40 | 29.20 | -1.90 | -6.59% | 1 | 22 | 53.29% |
| ILMN260116C00130000 | 2024-05-10 10:53AM EDT | 130.00 | 25.00 | 20.50 | 27.80 | 0.00 | - | 1 | 200 | 53.85% |
| ILMN260116C00135000 | 2024-04-18 3:39PM EDT | 135.00 | 23.35 | 18.30 | 26.50 | -2.83 | -10.81% | 1 | 74 | 53.18% |
| ILMN260116C00140000 | 2024-05-17 3:24PM EDT | 140.00 | 22.05 | 16.60 | 26.00 | +0.29 | +1.33% | 5 | 46 | 53.50% |
| ILMN260116C00145000 | 2024-04-12 2:05PM EDT | 145.00 | 31.00 | 16.40 | 26.00 | 0.00 | - | 2 | 12 | 55.42% |
| ILMN260116C00150000 | 2024-05-16 10:18AM EDT | 150.00 | 20.95 | 13.60 | 19.70 | 0.00 | - | 1 | 82 | 54.77% |
| ILMN260116C00155000 | 2024-04-09 2:00PM EDT | 155.00 | 30.00 | 15.10 | 22.60 | 0.00 | - | 1 | 4 | 55.13% |
| ILMN260116C00160000 | 2024-05-14 3:09PM EDT | 160.00 | 16.21 | 12.50 | 17.60 | 0.00 | - | 2 | 28 | 50.14% |
| ILMN260116C00165000 | 2024-05-10 11:36AM EDT | 165.00 | 15.80 | 13.10 | 17.40 | 0.00 | - | 1 | 16 | 52.14% |
| ILMN260116C00170000 | 2024-05-06 3:43PM EDT | 170.00 | 16.55 | 11.90 | 15.30 | 0.00 | - | 1 | 12 | 50.69% |
| ILMN260116C00175000 | 2024-05-16 10:00AM EDT | 175.00 | 14.00 | 11.30 | 14.40 | 0.00 | - | 1 | 33 | 50.78% |
| ILMN260116C00180000 | 2024-05-13 12:59PM EDT | 180.00 | 13.30 | 10.70 | 13.30 | 0.00 | - | 1 | 19 | 50.57% |
| ILMN260116C00185000 | 2024-05-13 12:59PM EDT | 185.00 | 12.40 | 9.70 | 12.60 | 0.00 | - | 1 | 19 | 50.27% |
| ILMN260116C00190000 | 2024-05-17 3:05PM EDT | 190.00 | 10.76 | 9.10 | 10.60 | -0.44 | -3.93% | 24 | 501 | 50.46% |
| ILMN260116C00195000 | 2024-05-13 12:59PM EDT | 195.00 | 11.00 | 8.30 | 13.00 | 0.00 | - | 1 | 3 | 51.77% |
| ILMN260116C00200000 | 2024-05-09 10:24AM EDT | 200.00 | 9.13 | 7.80 | 10.50 | 0.00 | - | 10 | 88 | 52.64% |
| ILMN260116C00210000 | 2024-05-10 12:23PM EDT | 210.00 | 7.73 | 6.50 | 9.30 | 0.00 | - | 1 | 25 | 52.37% |
| ILMN260116C00220000 | 2024-03-05 12:03PM EDT | 220.00 | 16.25 | 12.20 | 17.70 | 0.00 | - | 1 | 2 | 65.58% |
| ILMN260116C00230000 | 2024-05-06 3:45PM EDT | 230.00 | 6.00 | 2.60 | 9.90 | 0.00 | - | 1 | 32 | 57.58% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN260116P00050000 | 2024-03-28 1:45PM EDT | 50.00 | 4.50 | 0.25 | 9.30 | 0.00 | - | 1 | 25 | 62.04% |
| ILMN260116P00055000 | 2024-01-09 11:30AM EDT | 55.00 | 2.30 | 0.10 | 10.00 | 0.00 | - | 1 | 33 | 57.14% |
| ILMN260116P00060000 | 2024-05-16 2:01PM EDT | 60.00 | 2.96 | 3.60 | 6.60 | 0.00 | - | 1 | 29 | 51.75% |
| ILMN260116P00065000 | 2024-05-03 1:06PM EDT | 65.00 | 4.33 | 4.30 | 9.10 | 0.00 | - | 2 | 17 | 52.09% |
| ILMN260116P00070000 | 2024-05-03 1:05PM EDT | 70.00 | 5.81 | 5.10 | 10.80 | 0.00 | - | 1 | 27 | 50.71% |
| ILMN260116P00075000 | 2024-05-03 1:07PM EDT | 75.00 | 7.18 | 3.90 | 9.30 | 0.00 | - | 1 | 2 | 49.32% |
| ILMN260116P00080000 | 2024-05-10 2:05PM EDT | 80.00 | 10.80 | 7.80 | 11.20 | 0.00 | - | 1 | 43 | 49.04% |
| ILMN260116P00085000 | 2024-05-03 1:12PM EDT | 85.00 | 9.55 | 9.60 | 15.90 | 0.00 | - | 4 | 10 | 54.76% |
| ILMN260116P00090000 | 2024-05-15 2:02PM EDT | 90.00 | 12.90 | 10.50 | 17.90 | 0.00 | - | 1 | 33 | 53.61% |
| ILMN260116P00095000 | 2024-05-15 1:52PM EDT | 95.00 | 15.00 | 12.30 | 19.50 | 0.00 | - | 1 | 44 | 51.43% |
| ILMN260116P00100000 | 2024-05-16 2:28PM EDT | 100.00 | 17.23 | 13.10 | 22.90 | 0.00 | - | 2 | 17 | 52.67% |
| ILMN260116P00105000 | 2024-05-15 1:52PM EDT | 105.00 | 19.70 | 15.10 | 24.90 | 0.00 | - | 1 | 9 | 50.88% |
| ILMN260116P00110000 | 2024-05-15 12:02PM EDT | 110.00 | 22.00 | 18.10 | 27.50 | 0.00 | - | 1 | 526 | 50.05% |
| ILMN260116P00115000 | 2024-04-25 11:28AM EDT | 115.00 | 22.90 | 21.10 | 30.90 | 0.00 | - | 1 | 16 | 50.47% |
| ILMN260116P00120000 | 2024-05-03 3:42PM EDT | 120.00 | 21.00 | 23.10 | 32.80 | 0.00 | - | 1 | 16 | 47.98% |
| ILMN260116P00125000 | 2024-04-09 3:52PM EDT | 125.00 | 24.70 | 28.00 | 35.50 | 0.00 | - | 1 | 59 | 46.75% |
| ILMN260116P00130000 | 2024-05-03 10:15AM EDT | 130.00 | 28.22 | 30.00 | 38.90 | 0.00 | - | 3 | 19 | 46.56% |
| ILMN260116P00135000 | 2024-05-17 10:11AM EDT | 135.00 | 34.65 | 33.10 | 42.90 | -0.85 | -2.39% | 2 | 21 | 47.23% |
| ILMN260116P00140000 | 2024-02-09 3:08PM EDT | 140.00 | 31.05 | 27.80 | 36.00 | 0.00 | - | 2 | 10 | 28.03% |
| ILMN260116P00145000 | 2024-02-01 2:37PM EDT | 145.00 | 32.50 | 31.40 | 37.00 | 0.00 | - | 1 | 5 | 21.34% |
| ILMN260116P00150000 | 2024-05-13 9:39AM EDT | 150.00 | 48.60 | 43.00 | 53.00 | 0.00 | - | 5 | 18 | 44.87% |
| ILMN260116P00155000 | 2024-02-14 4:11PM EDT | 155.00 | 37.85 | 41.20 | 45.20 | 0.00 | - | 1 | 1 | 19.01% |
| ILMN260116P00165000 | 2024-05-16 1:24PM EDT | 165.00 | 57.20 | 55.00 | 65.00 | 0.00 | - | 1 | 4 | 44.50% |
| ILMN260116P00170000 | 2024-05-09 3:07PM EDT | 170.00 | 63.33 | 59.00 | 66.90 | 0.00 | - | 1 | 149 | 39.91% |
| ILMN260116P00175000 | 2023-10-30 1:55PM EDT | 175.00 | 72.59 | 73.60 | 80.10 | 0.00 | - | 1 | 11 | 50.96% |
| ILMN260116P00180000 | 2024-01-19 12:34PM EDT | 180.00 | 58.50 | 50.50 | 56.20 | 0.00 | - | 7 | 7 | 0.00% |
| ILMN260116P00185000 | 2024-01-03 10:31AM EDT | 185.00 | 64.52 | 51.00 | 61.00 | 0.00 | - | 1 | 2 | 0.00% |
| ILMN260116P00220000 | 2023-12-14 3:57PM EDT | 220.00 | 92.30 | 85.80 | 93.00 | 0.00 | - | - | 10 | 0.00% |
| ILMN260116P00230000 | 2024-03-14 9:52AM EDT | 230.00 | 100.00 | 100.00 | 110.00 | 0.00 | - | 5 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.