Illumina, Inc. (ILMN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN220930C00140000 | 2022-09-01 9:31AM EDT | 140.00 | 61.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ILMN220930C00170000 | 2022-09-26 11:08AM EDT | 170.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| ILMN220930C00175000 | 2022-09-27 3:42PM EDT | 175.00 | 17.81 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| ILMN220930C00180000 | 2022-09-28 12:51PM EDT | 180.00 | 24.27 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 0.00% |
| ILMN220930C00182500 | 2022-09-27 9:45AM EDT | 182.50 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| ILMN220930C00185000 | 2022-09-28 9:37AM EDT | 185.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
| ILMN220930C00187500 | 2022-09-28 12:36PM EDT | 187.50 | 19.90 | 0.00 | 0.00 | 0.00 | - | 7 | 41 | 0.00% |
| ILMN220930C00190000 | 2022-09-28 10:22AM EDT | 190.00 | 14.68 | 0.00 | 0.00 | 0.00 | - | 24 | 622 | 0.00% |
| ILMN220930C00192500 | 2022-09-28 12:03PM EDT | 192.50 | 16.95 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 0.00% |
| ILMN220930C00195000 | 2022-09-28 11:25AM EDT | 195.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 0.00% |
| ILMN220930C00197500 | 2022-09-28 12:38PM EDT | 197.50 | 15.00 | 0.00 | 0.00 | 0.00 | - | 5 | 87 | 0.00% |
| ILMN220930C00200000 | 2022-09-28 3:47PM EDT | 200.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 363 | 1,445 | 0.00% |
| ILMN220930C00202500 | 2022-09-28 3:41PM EDT | 202.50 | 11.26 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 3.13% |
| ILMN220930C00205000 | 2022-09-28 3:46PM EDT | 205.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 270 | 371 | 6.25% |
| ILMN220930C00207500 | 2022-09-28 9:41AM EDT | 207.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 5 | 58 | 12.50% |
| ILMN220930C00210000 | 2022-09-28 3:48PM EDT | 210.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 628 | 3,106 | 12.50% |
| ILMN220930C00212500 | 2022-09-28 3:00PM EDT | 212.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 12 | 26 | 12.50% |
| ILMN220930C00215000 | 2022-09-28 3:50PM EDT | 215.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 34 | 527 | 25.00% |
| ILMN220930C00217500 | 2022-09-28 3:17PM EDT | 217.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 9 | 21 | 25.00% |
| ILMN220930C00220000 | 2022-09-28 3:47PM EDT | 220.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 38 | 542 | 25.00% |
| ILMN220930C00222500 | 2022-09-28 12:20PM EDT | 222.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 16 | 39 | 25.00% |
| ILMN220930C00225000 | 2022-09-28 2:00PM EDT | 225.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 14 | 286 | 25.00% |
| ILMN220930C00227500 | 2022-09-28 3:07PM EDT | 227.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| ILMN220930C00230000 | 2022-09-28 3:50PM EDT | 230.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 659 | 1,068 | 50.00% |
| ILMN220930C00235000 | 2022-09-28 3:21PM EDT | 235.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 26 | 120 | 50.00% |
| ILMN220930C00240000 | 2022-09-28 2:48PM EDT | 240.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 59 | 105 | 50.00% |
| ILMN220930C00245000 | 2022-09-28 2:13PM EDT | 245.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 54 | 94 | 50.00% |
| ILMN220930C00250000 | 2022-09-28 3:17PM EDT | 250.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 39 | 65 | 50.00% |
| ILMN220930C00255000 | 2022-09-28 12:51PM EDT | 255.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 141 | 138 | 50.00% |
| ILMN220930C00260000 | 2022-09-28 3:49PM EDT | 260.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 63 | 496 | 50.00% |
| ILMN220930C00265000 | 2022-09-28 11:17AM EDT | 265.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 53 | 50.00% |
| ILMN220930C00270000 | 2022-09-28 3:53PM EDT | 270.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 158 | 450 | 50.00% |
| ILMN220930C00275000 | 2022-09-28 11:20AM EDT | 275.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 50.00% |
| ILMN220930C00280000 | 2022-09-28 3:22PM EDT | 280.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 31 | 583 | 50.00% |
| ILMN220930C00285000 | 2022-09-28 11:38AM EDT | 285.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 50.00% |
| ILMN220930C00290000 | 2022-09-28 12:21PM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 170 | 50.00% |
| ILMN220930C00295000 | 2022-09-21 1:43PM EDT | 295.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 440 | 50.00% |
| ILMN220930C00300000 | 2022-09-28 9:32AM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 1,969 | 50.00% |
| ILMN220930C00305000 | 2022-09-20 2:44PM EDT | 305.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 60 | 50.00% |
| ILMN220930C00310000 | 2022-09-28 3:57PM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 293 | 1,000 | 50.00% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN220930P00115000 | 2022-09-27 2:00PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 951 | 50.00% |
| ILMN220930P00120000 | 2022-09-27 12:06PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 280 | 50.00% |
| ILMN220930P00125000 | 2022-09-27 11:07AM EDT | 125.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 277 | 50.00% |
| ILMN220930P00130000 | 2022-09-28 3:50PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36 | 1,850 | 50.00% |
| ILMN220930P00135000 | 2022-09-28 1:07PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 148 | 50.00% |
| ILMN220930P00138000 | 2022-09-28 3:40PM EDT | 138.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 52 | 88 | 50.00% |
| ILMN220930P00139000 | 2022-09-28 3:46PM EDT | 139.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 29 | 50.00% |
| ILMN220930P00140000 | 2022-09-28 2:22PM EDT | 140.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 32 | 57 | 50.00% |
| ILMN220930P00142000 | 2022-09-27 2:57PM EDT | 142.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 79 | 69 | 50.00% |
| ILMN220930P00145000 | 2022-09-28 11:38AM EDT | 145.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 50.00% |
| ILMN220930P00148000 | 2022-09-28 10:05AM EDT | 148.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 50.00% |
| ILMN220930P00149000 | 2022-09-27 10:42AM EDT | 149.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 50.00% |
| ILMN220930P00150000 | 2022-09-28 12:40PM EDT | 150.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 20 | 314 | 50.00% |
| ILMN220930P00155000 | 2022-09-28 3:48PM EDT | 155.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 26 | 232 | 50.00% |
| ILMN220930P00160000 | 2022-09-28 1:56PM EDT | 160.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 62 | 83 | 50.00% |
| ILMN220930P00165000 | 2022-09-28 3:21PM EDT | 165.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 57 | 103 | 50.00% |
| ILMN220930P00170000 | 2022-09-28 3:59PM EDT | 170.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 82 | 326 | 50.00% |
| ILMN220930P00172500 | 2022-09-28 3:59PM EDT | 172.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 19 | 20 | 50.00% |
| ILMN220930P00175000 | 2022-09-28 3:23PM EDT | 175.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 25 | 112 | 50.00% |
| ILMN220930P00177500 | 2022-09-28 3:28PM EDT | 177.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 11 | 64 | 50.00% |
| ILMN220930P00180000 | 2022-09-28 3:16PM EDT | 180.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 21 | 226 | 25.00% |
| ILMN220930P00182500 | 2022-09-28 1:10PM EDT | 182.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 17 | 28 | 25.00% |
| ILMN220930P00185000 | 2022-09-28 3:45PM EDT | 185.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 37 | 82 | 25.00% |
| ILMN220930P00187500 | 2022-09-28 3:45PM EDT | 187.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 11 | 33 | 25.00% |
| ILMN220930P00190000 | 2022-09-28 3:35PM EDT | 190.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 25.00% |
| ILMN220930P00192500 | 2022-09-28 10:09AM EDT | 192.50 | 9.45 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 12.50% |
| ILMN220930P00195000 | 2022-09-28 3:39PM EDT | 195.00 | 8.93 | 0.00 | 0.00 | 0.00 | - | 19 | 42 | 12.50% |
| ILMN220930P00197500 | 2022-09-28 11:18AM EDT | 197.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 6.25% |
| ILMN220930P00200000 | 2022-09-28 3:39PM EDT | 200.00 | 11.08 | 0.00 | 0.00 | 0.00 | - | 73 | 118 | 3.13% |
| ILMN220930P00202500 | 2022-09-28 10:09AM EDT | 202.50 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| ILMN220930P00205000 | 2022-09-28 3:28PM EDT | 205.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 7 | 92 | 0.00% |
| ILMN220930P00207500 | 2022-09-28 2:43PM EDT | 207.50 | 15.80 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
| ILMN220930P00210000 | 2022-09-28 11:47AM EDT | 210.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 9 | 22 | 0.00% |
| ILMN220930P00215000 | 2022-09-28 11:02AM EDT | 215.00 | 21.71 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| ILMN220930P00217500 | 2022-09-22 11:52AM EDT | 217.50 | 27.51 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| ILMN220930P00220000 | 2022-09-28 11:11AM EDT | 220.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 14 | 22 | 0.00% |
| ILMN220930P00222500 | 2022-09-28 12:05PM EDT | 222.50 | 25.10 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| ILMN220930P00225000 | 2022-09-28 12:05PM EDT | 225.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| ILMN220930P00240000 | 2022-09-28 10:28AM EDT | 240.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 0.00% |
| ILMN220930P00245000 | 2022-09-22 3:02PM EDT | 245.00 | 51.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ILMN220930P00250000 | 2022-09-28 10:43AM EDT | 250.00 | 51.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
