New Zealand markets open in 9 hours 23 minutes

Illumina, Inc. (ILMN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
201.29+14.45 (+7.73%)
At close: 04:00PM EDT
200.46 -0.83 (-0.41%)
Pre-market: 07:32AM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ILMN220930C001400002022-09-01 9:31AM EDT140.0061.300.000.000.00--10.00%
ILMN220930C001700002022-09-26 11:08AM EDT170.0019.200.000.000.00-330.00%
ILMN220930C001750002022-09-27 3:42PM EDT175.0017.810.000.000.00-6100.00%
ILMN220930C001800002022-09-28 12:51PM EDT180.0024.270.000.000.00-6130.00%
ILMN220930C001825002022-09-27 9:45AM EDT182.5015.000.000.000.00-2140.00%
ILMN220930C001850002022-09-28 9:37AM EDT185.0018.300.000.000.00-4200.00%
ILMN220930C001875002022-09-28 12:36PM EDT187.5019.900.000.000.00-7410.00%
ILMN220930C001900002022-09-28 10:22AM EDT190.0014.680.000.000.00-246220.00%
ILMN220930C001925002022-09-28 12:03PM EDT192.5016.950.000.000.00-5240.00%
ILMN220930C001950002022-09-28 11:25AM EDT195.0015.100.000.000.00-4260.00%
ILMN220930C001975002022-09-28 12:38PM EDT197.5015.000.000.000.00-5870.00%
ILMN220930C002000002022-09-28 3:47PM EDT200.0012.700.000.000.00-3631,4450.00%
ILMN220930C002025002022-09-28 3:41PM EDT202.5011.260.000.000.00-3173.13%
ILMN220930C002050002022-09-28 3:46PM EDT205.0010.000.000.000.00-2703716.25%
ILMN220930C002075002022-09-28 9:41AM EDT207.506.600.000.000.00-55812.50%
ILMN220930C002100002022-09-28 3:48PM EDT210.008.400.000.000.00-6283,10612.50%
ILMN220930C002125002022-09-28 3:00PM EDT212.506.800.000.000.00-122612.50%
ILMN220930C002150002022-09-28 3:50PM EDT215.006.800.000.000.00-3452725.00%
ILMN220930C002175002022-09-28 3:17PM EDT217.505.500.000.000.00-92125.00%
ILMN220930C002200002022-09-28 3:47PM EDT220.005.200.000.000.00-3854225.00%
ILMN220930C002225002022-09-28 12:20PM EDT222.504.300.000.000.00-163925.00%
ILMN220930C002250002022-09-28 2:00PM EDT225.003.700.000.000.00-1428625.00%
ILMN220930C002275002022-09-28 3:07PM EDT227.503.500.000.000.00-12850.00%
ILMN220930C002300002022-09-28 3:50PM EDT230.003.050.000.000.00-6591,06850.00%
ILMN220930C002350002022-09-28 3:21PM EDT235.002.300.000.000.00-2612050.00%
ILMN220930C002400002022-09-28 2:48PM EDT240.001.650.000.000.00-5910550.00%
ILMN220930C002450002022-09-28 2:13PM EDT245.001.100.000.000.00-549450.00%
ILMN220930C002500002022-09-28 3:17PM EDT250.000.900.000.000.00-396550.00%
ILMN220930C002550002022-09-28 12:51PM EDT255.000.770.000.000.00-14113850.00%
ILMN220930C002600002022-09-28 3:49PM EDT260.000.500.000.000.00-6349650.00%
ILMN220930C002650002022-09-28 11:17AM EDT265.000.250.000.000.00-85350.00%
ILMN220930C002700002022-09-28 3:53PM EDT270.000.210.000.000.00-15845050.00%
ILMN220930C002750002022-09-28 11:20AM EDT275.000.100.000.000.00-27450.00%
ILMN220930C002800002022-09-28 3:22PM EDT280.000.080.000.000.00-3158350.00%
ILMN220930C002850002022-09-28 11:38AM EDT285.000.080.000.000.00-54550.00%
ILMN220930C002900002022-09-28 12:21PM EDT290.000.050.000.000.00-1617050.00%
ILMN220930C002950002022-09-21 1:43PM EDT295.000.050.000.000.00-4044050.00%
ILMN220930C003000002022-09-28 9:32AM EDT300.000.050.000.000.00-51,96950.00%
ILMN220930C003050002022-09-20 2:44PM EDT305.000.050.000.000.00--6050.00%
ILMN220930C003100002022-09-28 3:57PM EDT310.000.050.000.000.00-2931,00050.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ILMN220930P001150002022-09-27 2:00PM EDT115.000.010.000.000.00-4095150.00%
ILMN220930P001200002022-09-27 12:06PM EDT120.000.010.000.000.00-1328050.00%
ILMN220930P001250002022-09-27 11:07AM EDT125.000.060.000.000.00-2027750.00%
ILMN220930P001300002022-09-28 3:50PM EDT130.000.050.000.000.00-361,85050.00%
ILMN220930P001350002022-09-28 1:07PM EDT135.000.050.000.000.00-1514850.00%
ILMN220930P001380002022-09-28 3:40PM EDT138.000.050.000.000.00-528850.00%
ILMN220930P001390002022-09-28 3:46PM EDT139.000.050.000.000.00-212950.00%
ILMN220930P001400002022-09-28 2:22PM EDT140.000.160.000.000.00-325750.00%
ILMN220930P001420002022-09-27 2:57PM EDT142.000.690.000.000.00-796950.00%
ILMN220930P001450002022-09-28 11:38AM EDT145.000.330.000.000.00-61850.00%
ILMN220930P001480002022-09-28 10:05AM EDT148.000.450.000.000.00-111950.00%
ILMN220930P001490002022-09-27 10:42AM EDT149.000.900.000.000.00-24050.00%
ILMN220930P001500002022-09-28 12:40PM EDT150.000.650.000.000.00-2031450.00%
ILMN220930P001550002022-09-28 3:48PM EDT155.000.510.000.000.00-2623250.00%
ILMN220930P001600002022-09-28 1:56PM EDT160.001.050.000.000.00-628350.00%
ILMN220930P001650002022-09-28 3:21PM EDT165.001.370.000.000.00-5710350.00%
ILMN220930P001700002022-09-28 3:59PM EDT170.001.710.000.000.00-8232650.00%
ILMN220930P001725002022-09-28 3:59PM EDT172.502.000.000.000.00-192050.00%
ILMN220930P001750002022-09-28 3:23PM EDT175.002.700.000.000.00-2511250.00%
ILMN220930P001775002022-09-28 3:28PM EDT177.503.100.000.000.00-116450.00%
ILMN220930P001800002022-09-28 3:16PM EDT180.003.700.000.000.00-2122625.00%
ILMN220930P001825002022-09-28 1:10PM EDT182.504.800.000.000.00-172825.00%
ILMN220930P001850002022-09-28 3:45PM EDT185.005.000.000.000.00-378225.00%
ILMN220930P001875002022-09-28 3:45PM EDT187.506.000.000.000.00-113325.00%
ILMN220930P001900002022-09-28 3:35PM EDT190.006.700.000.000.00-42425.00%
ILMN220930P001925002022-09-28 10:09AM EDT192.509.450.000.000.00-42112.50%
ILMN220930P001950002022-09-28 3:39PM EDT195.008.930.000.000.00-194212.50%
ILMN220930P001975002022-09-28 11:18AM EDT197.509.800.000.000.00-2326.25%
ILMN220930P002000002022-09-28 3:39PM EDT200.0011.080.000.000.00-731183.13%
ILMN220930P002025002022-09-28 10:09AM EDT202.5014.700.000.000.00-1290.00%
ILMN220930P002050002022-09-28 3:28PM EDT205.0013.600.000.000.00-7920.00%
ILMN220930P002075002022-09-28 2:43PM EDT207.5015.800.000.000.00-4160.00%
ILMN220930P002100002022-09-28 11:47AM EDT210.0016.200.000.000.00-9220.00%
ILMN220930P002150002022-09-28 11:02AM EDT215.0021.710.000.000.00-690.00%
ILMN220930P002175002022-09-22 11:52AM EDT217.5027.510.000.000.00--30.00%
ILMN220930P002200002022-09-28 11:11AM EDT220.0024.300.000.000.00-14220.00%
ILMN220930P002225002022-09-28 12:05PM EDT222.5025.100.000.000.00-4110.00%
ILMN220930P002250002022-09-28 12:05PM EDT225.0027.100.000.000.00-460.00%
ILMN220930P002400002022-09-28 10:28AM EDT240.0042.500.000.000.00-6250.00%
ILMN220930P002450002022-09-22 3:02PM EDT245.0051.100.000.000.00--10.00%
ILMN220930P002500002022-09-28 10:43AM EDT250.0051.100.000.000.00-120.00%