New Zealand markets closed

Illumina, Inc. (ILMN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
127.07-3.63 (-2.78%)
At close: 04:00PM EDT
127.50 +0.43 (+0.34%)
After hours: 04:36PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ILMN240419C000700002024-04-04 1:51PM EDT70.0061.1552.7061.500.00-11164.84%
ILMN240419C001050002024-04-12 12:48PM EDT105.0024.5618.0025.800.00-10181.45%
ILMN240419C001100002024-04-12 3:43PM EDT110.0017.4813.1021.00-4.82-21.61%11157.72%
ILMN240419C001200002024-04-12 3:17PM EDT120.008.506.708.70-2.54-23.01%1762.52%
ILMN240419C001210002024-04-12 10:23AM EDT121.0013.807.007.600.00-1150.34%
ILMN240419C001250002024-04-12 2:33PM EDT125.004.604.404.70-2.45-34.75%1055951.27%
ILMN240419C001260002024-04-11 10:19AM EDT126.006.203.804.200.00-52252.08%
ILMN240419C001270002024-04-12 3:57PM EDT127.003.503.303.70-2.40-40.68%8852.22%
ILMN240419C001280002024-04-12 2:12PM EDT128.003.402.853.20-1.90-35.85%194351.76%
ILMN240419C001290002024-04-12 1:11PM EDT129.003.202.452.70-0.24-6.98%51550.66%
ILMN240419C001300002024-04-12 3:57PM EDT130.002.202.052.30-1.80-45.00%2914450.37%
ILMN240419C001310002024-04-12 2:55PM EDT131.001.941.751.95-0.86-30.71%1128150.20%
ILMN240419C001320002024-04-12 2:55PM EDT132.001.561.451.65-1.34-46.21%71750.17%
ILMN240419C001330002024-04-12 2:40PM EDT133.001.331.201.45-2.89-68.48%113351.22%
ILMN240419C001340002024-04-12 3:54PM EDT134.001.061.001.20-1.89-64.07%231550.93%
ILMN240419C001350002024-04-12 3:59PM EDT135.000.870.800.95-0.88-50.29%10025149.90%
ILMN240419C001360002024-04-12 1:43PM EDT136.001.000.650.85-0.45-31.03%203851.42%
ILMN240419C001370002024-04-12 12:09PM EDT137.001.050.550.70-1.55-59.62%152751.37%
ILMN240419C001380002024-04-12 1:41PM EDT138.000.650.450.60-0.40-38.10%388350.05%
ILMN240419C001390002024-04-12 10:19AM EDT139.001.930.350.50+0.66+51.97%99350.10%
ILMN240419C001400002024-04-12 2:43PM EDT140.000.380.300.40-0.24-38.71%1749550.39%
ILMN240419C001410002024-04-12 3:45PM EDT141.000.280.250.35-1.10-79.71%12751.22%
ILMN240419C001420002024-04-12 3:58PM EDT142.000.230.200.30-0.45-66.18%55051.66%
ILMN240419C001450002024-04-12 11:12AM EDT145.000.400.000.25-0.10-20.00%6024051.76%
ILMN240419C001460002024-04-12 9:49AM EDT146.000.200.000.300.00-1555.66%
ILMN240419C001480002024-04-11 10:18AM EDT148.000.200.050.30+0.20--161.72%
ILMN240419C001500002024-04-10 10:46AM EDT150.000.230.050.300.00-144466.11%
ILMN240419C001550002024-04-10 9:51AM EDT155.000.160.004.300.00-2478139.89%
ILMN240419C001600002024-04-12 9:51AM EDT160.000.050.000.20-0.05-50.00%511079.10%
ILMN240419C001650002024-04-12 10:07AM EDT165.000.050.004.30-0.15-75.00%382166.80%
ILMN240419C001700002024-04-03 9:30AM EDT170.001.500.004.300.00-222179.15%
ILMN240419C001750002024-04-02 11:25AM EDT175.000.100.000.100.00-13495.31%
ILMN240419C001800002024-04-02 10:40AM EDT180.000.100.000.100.00-13102.73%
ILMN240419C001850002024-03-19 12:22PM EDT185.000.050.004.300.00-22212.70%
ILMN240419C001900002024-03-05 11:09AM EDT190.000.010.001.500.00-11174.80%
ILMN240419C001950002024-03-21 9:30AM EDT195.000.100.000.250.00--29137.11%
ILMN240419C002000002024-02-27 10:43AM EDT200.001.100.004.300.00--1242.09%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ILMN240419P000800002024-03-15 3:49PM EDT80.000.350.004.300.00--2278.32%
ILMN240419P000850002024-03-15 9:30AM EDT85.000.520.004.300.00-57249.61%
ILMN240419P000900002024-03-18 10:39AM EDT90.000.300.000.250.00-2024120.31%
ILMN240419P001000002024-04-11 3:54PM EDT100.000.060.000.100.00-188576.56%
ILMN240419P001050002024-04-08 1:01PM EDT105.000.090.000.200.00-21869.53%
ILMN240419P001100002024-04-12 3:43PM EDT110.000.180.002.20+0.05+38.46%115,46895.75%
ILMN240419P001130002024-04-11 10:24AM EDT113.000.130.100.300.00-52852.73%
ILMN240419P001140002024-04-11 10:23AM EDT114.000.180.150.300.00-42750.78%
ILMN240419P001150002024-04-12 3:59PM EDT115.000.270.250.40+0.03+12.50%142,69651.86%
ILMN240419P001160002024-04-12 3:53PM EDT116.000.410.250.45-0.02-4.65%63852.73%
ILMN240419P001170002024-04-12 9:30AM EDT117.000.150.350.60-0.36-70.59%16753.42%
ILMN240419P001180002024-04-12 3:43PM EDT118.000.580.500.70+0.18+45.00%54252.10%
ILMN240419P001190002024-04-12 9:30AM EDT119.000.850.650.90-0.56-39.72%2352.64%
ILMN240419P001200002024-04-12 3:20PM EDT120.000.900.851.05+0.43+91.49%3579451.42%
ILMN240419P001210002024-04-12 2:47PM EDT121.001.101.001.30+0.30+37.50%254851.64%
ILMN240419P001220002024-04-12 2:32PM EDT122.001.601.251.50+0.30+23.08%253950.29%
ILMN240419P001230002024-04-12 2:37PM EDT123.001.691.551.80+0.19+12.67%33250.12%
ILMN240419P001240002024-04-12 1:06PM EDT124.001.851.902.15+0.47+34.06%1322950.05%
ILMN240419P001250002024-04-12 3:11PM EDT125.002.542.302.55+0.74+41.11%3220450.10%
ILMN240419P001260002024-04-12 3:17PM EDT126.002.852.703.00+1.20+72.73%154350.20%
ILMN240419P001270002024-04-12 3:19PM EDT127.003.753.203.50+1.90+102.70%1726350.39%
ILMN240419P001280002024-04-12 3:54PM EDT128.003.903.704.00+0.80+25.81%516949.90%
ILMN240419P001290002024-04-12 9:52AM EDT129.002.104.304.60-0.35-14.29%14150.22%
ILMN240419P001300002024-04-12 3:02PM EDT130.005.504.905.20+2.25+69.23%6970649.93%
ILMN240419P001310002024-04-12 2:55PM EDT131.005.895.506.00+2.49+73.24%113752.05%
ILMN240419P001320002024-04-12 3:09PM EDT132.006.746.206.80+1.54+29.62%53353.71%
ILMN240419P001330002024-04-12 3:04PM EDT133.007.436.907.50+1.63+28.10%24553.27%
ILMN240419P001340002024-04-12 1:43PM EDT134.007.597.608.40+1.64+27.56%15555.76%
ILMN240419P001350002024-04-12 1:02PM EDT135.009.255.809.60+2.85+44.53%1317763.38%
ILMN240419P001360002024-04-10 3:27PM EDT136.006.748.6010.800.00-12270.92%
ILMN240419P001370002024-04-10 3:31PM EDT137.007.908.8011.800.00-2674.88%
ILMN240419P001380002024-04-11 2:47PM EDT138.008.5010.3012.600.00-14175.05%
ILMN240419P001390002024-04-11 1:13PM EDT139.0010.4210.3013.700.00-22680.62%
ILMN240419P001400002024-04-12 2:11PM EDT140.0012.6111.9013.80+5.26+71.56%1129865.19%
ILMN240419P001410002024-04-11 12:12PM EDT141.0012.0011.0016.90+12.00--2109.60%
ILMN240419P001420002024-04-10 1:47PM EDT142.0012.8812.2016.500.00-2587.23%
ILMN240419P001450002024-04-09 11:32AM EDT145.0012.1515.8020.800.00-2964.36%
ILMN240419P001500002024-04-10 1:00PM EDT150.0019.7019.3026.600.00-2410154.05%
ILMN240419P001550002024-04-03 9:54AM EDT155.0027.1224.1032.100.00-6076.17%
ILMN240419P001800002024-04-03 3:57PM EDT180.0052.5949.3057.100.00-22129.69%
ILMN240419P001850002024-04-03 3:57PM EDT185.0057.6254.3062.100.00-20137.89%