Illumina, Inc. (ILMN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN231208C00065000 | 2023-11-20 9:43AM EST | 65.00 | 30.20 | 40.00 | 49.00 | 0.00 | - | - | 1 | 473.14% |
| ILMN231208C00075000 | 2023-11-22 9:40AM EST | 75.00 | 22.50 | 30.00 | 39.00 | 0.00 | - | - | 1 | 376.17% |
| ILMN231208C00090000 | 2023-11-24 12:46PM EST | 90.00 | 9.22 | 15.00 | 24.00 | 0.00 | - | 2 | 18 | 248.14% |
| ILMN231208C00092000 | 2023-12-01 9:54AM EST | 92.00 | 10.90 | 13.00 | 22.00 | +0.47 | +4.51% | 1 | 2 | 231.98% |
| ILMN231208C00093000 | 2023-11-28 10:45AM EST | 93.00 | 4.30 | 12.00 | 21.00 | 0.00 | - | 2 | 6 | 223.93% |
| ILMN231208C00094000 | 2023-11-28 11:51AM EST | 94.00 | 4.23 | 11.00 | 19.70 | +4.23 | - | - | 10 | 208.11% |
| ILMN231208C00095000 | 2023-12-01 10:13AM EST | 95.00 | 9.65 | 10.00 | 19.00 | +4.10 | +73.87% | 2 | 16 | 207.86% |
| ILMN231208C00096000 | 2023-12-01 3:56PM EST | 96.00 | 13.30 | 10.50 | 17.10 | +8.00 | +150.94% | 1 | 164 | 177.10% |
| ILMN231208C00097000 | 2023-12-01 10:02AM EST | 97.00 | 8.00 | 10.50 | 16.80 | +2.04 | +34.23% | 4 | 21 | 98.58% |
| ILMN231208C00098000 | 2023-12-01 12:22PM EST | 98.00 | 11.17 | 8.80 | 13.30 | +5.97 | +114.81% | 20 | 47 | 113.82% |
| ILMN231208C00099000 | 2023-12-01 11:52AM EST | 99.00 | 9.60 | 10.20 | 12.10 | +4.92 | +105.13% | 13 | 58 | 67.09% |
| ILMN231208C00100000 | 2023-12-01 3:56PM EST | 100.00 | 10.00 | 9.60 | 13.30 | +6.19 | +162.47% | 22 | 71 | 105.03% |
| ILMN231208C00101000 | 2023-12-01 12:46PM EST | 101.00 | 8.70 | 8.90 | 13.90 | +5.35 | +159.70% | 4 | 11 | 122.31% |
| ILMN231208C00102000 | 2023-12-01 12:23PM EST | 102.00 | 7.60 | 7.60 | 9.20 | +4.90 | +181.48% | 18 | 100 | 61.57% |
| ILMN231208C00103000 | 2023-12-01 11:05AM EST | 103.00 | 4.17 | 6.10 | 9.10 | +1.97 | +89.55% | 5 | 17 | 62.21% |
| ILMN231208C00104000 | 2023-12-01 3:36PM EST | 104.00 | 6.10 | 6.00 | 7.90 | +4.81 | +372.87% | 21 | 19 | 65.58% |
| ILMN231208C00105000 | 2023-12-01 3:46PM EST | 105.00 | 5.60 | 5.70 | 6.10 | +3.67 | +190.16% | 42 | 121 | 57.76% |
| ILMN231208C00106000 | 2023-12-01 3:37PM EST | 106.00 | 4.92 | 5.00 | 5.30 | +4.48 | +1,018.18% | 63 | 12 | 56.89% |
| ILMN231208C00107000 | 2023-12-01 2:45PM EST | 107.00 | 4.10 | 4.30 | 4.60 | +3.43 | +511.94% | 253 | 9 | 56.10% |
| ILMN231208C00108000 | 2023-12-01 2:57PM EST | 108.00 | 3.20 | 3.70 | 4.00 | +2.35 | +276.47% | 34 | 28 | 56.40% |
| ILMN231208C00109000 | 2023-12-01 3:57PM EST | 109.00 | 3.30 | 3.10 | 3.40 | +2.80 | +560.00% | 35 | 11 | 55.57% |
| ILMN231208C00110000 | 2023-12-01 3:51PM EST | 110.00 | 2.40 | 2.65 | 2.85 | +2.10 | +700.00% | 400 | 42 | 55.62% |
| ILMN231208C00111000 | 2023-12-01 3:00PM EST | 111.00 | 1.95 | 2.20 | 2.40 | +1.52 | +353.49% | 84 | 2 | 55.57% |
| ILMN231208C00112000 | 2023-12-01 3:50PM EST | 112.00 | 1.60 | 1.80 | 2.00 | +1.42 | +788.89% | 154 | 8 | 55.47% |
| ILMN231208C00113000 | 2023-12-01 3:50PM EST | 113.00 | 1.30 | 1.45 | 1.65 | +1.10 | +550.00% | 45 | 2 | 55.27% |
| ILMN231208C00114000 | 2023-12-01 3:04PM EST | 114.00 | 0.95 | 1.15 | 1.35 | +0.70 | +280.00% | 30 | 2 | 55.13% |
| ILMN231208C00115000 | 2023-12-01 3:57PM EST | 115.00 | 1.00 | 1.00 | 1.05 | +0.85 | +566.67% | 97 | 49 | 55.66% |
| ILMN231208C00116000 | 2023-12-01 2:32PM EST | 116.00 | 0.80 | 0.70 | 0.90 | +0.60 | +300.00% | 74 | 3 | 55.23% |
| ILMN231208C00117000 | 2023-12-01 3:46PM EST | 117.00 | 0.50 | 0.55 | 0.75 | +0.15 | +42.86% | 9 | 2 | 55.86% |
| ILMN231208C00118000 | 2023-12-01 2:12PM EST | 118.00 | 0.60 | 0.50 | 0.60 | +0.40 | +200.00% | 43 | 2 | 57.32% |
| ILMN231208C00119000 | 2023-12-01 2:04PM EST | 119.00 | 0.50 | 0.30 | 0.50 | +0.20 | +66.67% | 2 | 3 | 56.15% |
| ILMN231208C00120000 | 2023-12-01 3:53PM EST | 120.00 | 0.35 | 0.20 | 0.40 | +0.30 | +600.00% | 43 | 5 | 55.86% |
| ILMN231208C00121000 | 2023-11-16 10:30AM EST | 121.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 1 | 3 | 55.76% |
| ILMN231208C00122000 | 2023-11-16 10:17AM EST | 122.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | - | 3 | 56.15% |
| ILMN231208C00123000 | 2023-11-16 10:25AM EST | 123.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 2 | 131.74% |
| ILMN231208C00124000 | 2023-11-16 10:16AM EST | 124.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 3 | 136.72% |
| ILMN231208C00125000 | 2023-11-16 9:47AM EST | 125.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 6 | 83.89% |
| ILMN231208C00126000 | 2023-11-16 10:31AM EST | 126.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 2 | 146.34% |
| ILMN231208C00127000 | 2023-11-15 3:30PM EST | 127.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 2 | 151.03% |
| ILMN231208C00128000 | 2023-11-15 2:25PM EST | 128.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 155.62% |
| ILMN231208C00129000 | 2023-11-15 11:19AM EST | 129.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 160.11% |
| ILMN231208C00130000 | 2023-11-24 10:45AM EST | 130.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 164.50% |
| ILMN231208C00150000 | 2023-11-09 11:58AM EST | 150.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 239.84% |
| ILMN231208C00155000 | 2023-11-09 11:48AM EST | 155.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 255.86% |
| ILMN231208C00165000 | 2023-11-07 1:33PM EST | 165.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 131.25% |
| ILMN231208C00170000 | 2023-11-03 10:59AM EST | 170.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 139.06% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN231208P00065000 | 2023-11-17 10:31AM EST | 65.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 391.89% |
| ILMN231208P00070000 | 2023-11-10 12:37PM EST | 70.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | - | 29 | 233.98% |
| ILMN231208P00075000 | 2023-11-20 9:30AM EST | 75.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 3 | 28 | 307.32% |
| ILMN231208P00080000 | 2023-11-28 9:49AM EST | 80.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 3 | 23 | 130.47% |
| ILMN231208P00084000 | 2023-12-01 12:23PM EST | 84.00 | 0.13 | 0.00 | 0.25 | +0.08 | +160.00% | 10 | 47 | 116.80% |
| ILMN231208P00085000 | 2023-11-29 2:38PM EST | 85.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 33 | 2,590 | 127.15% |
| ILMN231208P00086000 | 2023-12-01 10:15AM EST | 86.00 | 0.05 | 0.00 | 4.80 | +0.05 | - | 1 | 9 | 223.98% |
| ILMN231208P00087000 | 2023-12-01 10:15AM EST | 87.00 | 0.02 | 0.00 | 4.80 | -0.13 | -86.67% | 2 | 20 | 216.70% |
| ILMN231208P00088000 | 2023-12-01 12:23PM EST | 88.00 | 0.22 | 0.00 | 0.05 | +0.12 | +120.00% | 16 | 81 | 78.91% |
| ILMN231208P00089000 | 2023-12-01 11:44AM EST | 89.00 | 0.05 | 0.00 | 1.00 | -0.15 | -75.00% | 4 | 142 | 125.59% |
| ILMN231208P00090000 | 2023-12-01 1:05PM EST | 90.00 | 0.05 | 0.00 | 0.60 | -0.11 | -68.75% | 4 | 49 | 107.23% |
| ILMN231208P00091000 | 2023-12-01 9:30AM EST | 91.00 | 0.10 | 0.00 | 4.50 | -0.14 | -58.33% | 1 | 10 | 183.40% |
| ILMN231208P00092000 | 2023-11-30 10:07AM EST | 92.00 | 0.42 | 0.00 | 0.40 | 0.00 | - | 3 | 98 | 89.65% |
| ILMN231208P00093000 | 2023-12-01 1:13PM EST | 93.00 | 0.04 | 0.00 | 4.80 | -0.28 | -87.50% | 1 | 44 | 173.93% |
| ILMN231208P00094000 | 2023-12-01 9:51AM EST | 94.00 | 0.60 | 0.00 | 0.15 | -0.15 | -20.00% | 1 | 21 | 67.58% |
| ILMN231208P00095000 | 2023-12-01 3:43PM EST | 95.00 | 0.02 | 0.00 | 0.20 | -0.88 | -97.78% | 19 | 85 | 66.80% |
| ILMN231208P00096000 | 2023-12-01 1:53PM EST | 96.00 | 0.10 | 0.00 | 0.60 | -0.80 | -88.89% | 12 | 28 | 78.42% |
| ILMN231208P00097000 | 2023-12-01 2:57PM EST | 97.00 | 0.15 | 0.00 | 0.20 | -0.80 | -84.21% | 8 | 77 | 58.59% |
| ILMN231208P00098000 | 2023-12-01 3:09PM EST | 98.00 | 0.20 | 0.00 | 0.20 | -0.99 | -83.19% | 37 | 70 | 54.69% |
| ILMN231208P00099000 | 2023-12-01 12:06PM EST | 99.00 | 0.35 | 0.10 | 0.25 | -1.15 | -76.67% | 21 | 37 | 56.54% |
| ILMN231208P00100000 | 2023-12-01 3:54PM EST | 100.00 | 0.28 | 0.20 | 0.35 | -1.73 | -86.07% | 42 | 83 | 58.01% |
| ILMN231208P00101000 | 2023-12-01 3:22PM EST | 101.00 | 0.42 | 0.25 | 0.45 | -1.92 | -82.05% | 53 | 41 | 56.84% |
| ILMN231208P00102000 | 2023-12-01 3:19PM EST | 102.00 | 0.63 | 0.40 | 0.55 | -2.05 | -76.49% | 41 | 172 | 56.74% |
| ILMN231208P00103000 | 2023-12-01 3:52PM EST | 103.00 | 0.75 | 0.50 | 0.70 | +0.75 | - | 60 | 12 | 55.66% |
| ILMN231208P00104000 | 2023-12-01 3:48PM EST | 104.00 | 0.94 | 0.70 | 0.90 | -11.86 | -92.66% | 46 | 1 | 55.91% |
| ILMN231208P00105000 | 2023-12-01 3:44PM EST | 105.00 | 1.05 | 0.90 | 1.10 | -8.49 | -88.99% | 123 | 0 | 55.03% |
| ILMN231208P00106000 | 2023-12-01 3:59PM EST | 106.00 | 1.20 | 1.20 | 1.35 | +1.20 | - | 82 | 0 | 54.93% |
| ILMN231208P00107000 | 2023-12-01 3:52PM EST | 107.00 | 1.65 | 1.55 | 1.65 | +1.65 | - | 77 | 0 | 54.83% |
| ILMN231208P00108000 | 2023-12-01 3:58PM EST | 108.00 | 1.95 | 1.95 | 2.05 | -14.78 | -88.34% | 95 | 2 | 55.18% |
| ILMN231208P00109000 | 2023-12-01 3:59PM EST | 109.00 | 2.40 | 2.35 | 2.45 | -12.40 | -83.78% | 186 | 0 | 54.39% |
| ILMN231208P00110000 | 2023-12-01 3:58PM EST | 110.00 | 2.87 | 2.80 | 2.95 | +2.87 | - | 568 | 0 | 53.96% |
| ILMN231208P00111000 | 2023-12-01 3:36PM EST | 111.00 | 3.50 | 3.30 | 3.60 | -5.00 | -58.82% | 45 | 0 | 54.39% |
| ILMN231208P00112000 | 2023-12-01 3:18PM EST | 112.00 | 4.77 | 3.90 | 4.20 | +4.77 | - | 12 | 0 | 54.25% |
| ILMN231208P00114000 | 2023-12-01 1:10PM EST | 114.00 | 5.40 | 5.20 | 5.50 | -14.60 | -73.00% | 15 | 0 | 52.59% |
| ILMN231208P00115000 | 2023-12-01 1:27PM EST | 115.00 | 6.10 | 5.90 | 6.30 | -4.38 | -41.79% | 8 | 0 | 52.30% |
| ILMN231208P00116000 | 2023-11-30 3:44PM EST | 116.00 | 14.21 | 6.10 | 7.10 | +14.21 | - | - | 1 | 57.62% |
| ILMN231208P00119000 | 2023-12-01 11:05AM EST | 119.00 | 14.07 | 7.90 | 10.90 | +14.07 | - | 2 | 0 | 93.75% |
| ILMN231208P00123000 | 2023-10-26 9:10AM EST | 123.00 | 14.26 | 20.00 | 29.40 | 0.00 | - | - | 0 | 320.51% |
| ILMN231208P00124000 | 2023-12-01 11:16AM EST | 124.00 | 17.50 | 10.20 | 19.00 | +17.50 | - | 1 | 0 | 75.20% |
| ILMN231208P00127000 | 2023-12-01 11:06AM EST | 127.00 | 21.55 | 13.00 | 21.90 | +21.55 | - | 2 | 0 | 77.15% |
| ILMN231208P00132000 | 2023-11-10 1:12PM EST | 132.00 | 38.07 | 18.00 | 26.80 | 0.00 | - | - | 0 | 88.67% |
| ILMN231208P00135000 | 2023-12-01 11:05AM EST | 135.00 | 29.64 | 21.00 | 30.00 | +29.64 | - | 3 | 0 | 105.27% |
| ILMN231208P00165000 | 2023-12-01 11:15AM EST | 165.00 | 58.70 | 51.00 | 60.00 | +58.70 | - | 1 | 0 | 180.47% |
© 2023 Yahoo. All rights reserved.