New Zealand markets close in 2 hours 41 minutes

Illumina, Inc. (ILMN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
109.79+7.84 (+7.69%)
At close: 04:00PM EST
109.01 -0.78 (-0.71%)
After hours: 07:54PM EST
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ILMN231208C000650002023-11-20 9:43AM EST65.0030.2040.0049.000.00--1473.14%
ILMN231208C000750002023-11-22 9:40AM EST75.0022.5030.0039.000.00--1376.17%
ILMN231208C000900002023-11-24 12:46PM EST90.009.2215.0024.000.00-218248.14%
ILMN231208C000920002023-12-01 9:54AM EST92.0010.9013.0022.00+0.47+4.51%12231.98%
ILMN231208C000930002023-11-28 10:45AM EST93.004.3012.0021.000.00-26223.93%
ILMN231208C000940002023-11-28 11:51AM EST94.004.2311.0019.70+4.23--10208.11%
ILMN231208C000950002023-12-01 10:13AM EST95.009.6510.0019.00+4.10+73.87%216207.86%
ILMN231208C000960002023-12-01 3:56PM EST96.0013.3010.5017.10+8.00+150.94%1164177.10%
ILMN231208C000970002023-12-01 10:02AM EST97.008.0010.5016.80+2.04+34.23%42198.58%
ILMN231208C000980002023-12-01 12:22PM EST98.0011.178.8013.30+5.97+114.81%2047113.82%
ILMN231208C000990002023-12-01 11:52AM EST99.009.6010.2012.10+4.92+105.13%135867.09%
ILMN231208C001000002023-12-01 3:56PM EST100.0010.009.6013.30+6.19+162.47%2271105.03%
ILMN231208C001010002023-12-01 12:46PM EST101.008.708.9013.90+5.35+159.70%411122.31%
ILMN231208C001020002023-12-01 12:23PM EST102.007.607.609.20+4.90+181.48%1810061.57%
ILMN231208C001030002023-12-01 11:05AM EST103.004.176.109.10+1.97+89.55%51762.21%
ILMN231208C001040002023-12-01 3:36PM EST104.006.106.007.90+4.81+372.87%211965.58%
ILMN231208C001050002023-12-01 3:46PM EST105.005.605.706.10+3.67+190.16%4212157.76%
ILMN231208C001060002023-12-01 3:37PM EST106.004.925.005.30+4.48+1,018.18%631256.89%
ILMN231208C001070002023-12-01 2:45PM EST107.004.104.304.60+3.43+511.94%253956.10%
ILMN231208C001080002023-12-01 2:57PM EST108.003.203.704.00+2.35+276.47%342856.40%
ILMN231208C001090002023-12-01 3:57PM EST109.003.303.103.40+2.80+560.00%351155.57%
ILMN231208C001100002023-12-01 3:51PM EST110.002.402.652.85+2.10+700.00%4004255.62%
ILMN231208C001110002023-12-01 3:00PM EST111.001.952.202.40+1.52+353.49%84255.57%
ILMN231208C001120002023-12-01 3:50PM EST112.001.601.802.00+1.42+788.89%154855.47%
ILMN231208C001130002023-12-01 3:50PM EST113.001.301.451.65+1.10+550.00%45255.27%
ILMN231208C001140002023-12-01 3:04PM EST114.000.951.151.35+0.70+280.00%30255.13%
ILMN231208C001150002023-12-01 3:57PM EST115.001.001.001.05+0.85+566.67%974955.66%
ILMN231208C001160002023-12-01 2:32PM EST116.000.800.700.90+0.60+300.00%74355.23%
ILMN231208C001170002023-12-01 3:46PM EST117.000.500.550.75+0.15+42.86%9255.86%
ILMN231208C001180002023-12-01 2:12PM EST118.000.600.500.60+0.40+200.00%43257.32%
ILMN231208C001190002023-12-01 2:04PM EST119.000.500.300.50+0.20+66.67%2356.15%
ILMN231208C001200002023-12-01 3:53PM EST120.000.350.200.40+0.30+600.00%43555.86%
ILMN231208C001210002023-11-16 10:30AM EST121.000.200.150.300.00-1355.76%
ILMN231208C001220002023-11-16 10:17AM EST122.000.200.100.250.00--356.15%
ILMN231208C001230002023-11-16 10:25AM EST123.000.150.004.800.00--2131.74%
ILMN231208C001240002023-11-16 10:16AM EST124.000.150.004.800.00--3136.72%
ILMN231208C001250002023-11-16 9:47AM EST125.000.200.001.000.00-1683.89%
ILMN231208C001260002023-11-16 10:31AM EST126.000.100.004.800.00--2146.34%
ILMN231208C001270002023-11-15 3:30PM EST127.000.200.004.800.00--2151.03%
ILMN231208C001280002023-11-15 2:25PM EST128.000.150.004.800.00--1155.62%
ILMN231208C001290002023-11-15 11:19AM EST129.000.150.004.800.00--1160.11%
ILMN231208C001300002023-11-24 10:45AM EST130.000.050.004.800.00-11164.50%
ILMN231208C001500002023-11-09 11:58AM EST150.000.500.004.800.00--1239.84%
ILMN231208C001550002023-11-09 11:48AM EST155.000.350.004.800.00--1255.86%
ILMN231208C001650002023-11-07 1:33PM EST165.000.200.000.050.00-12131.25%
ILMN231208C001700002023-11-03 10:59AM EST170.000.350.000.050.00-12139.06%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ILMN231208P000650002023-11-17 10:31AM EST65.000.200.004.800.00-22391.89%
ILMN231208P000700002023-11-10 12:37PM EST70.000.350.001.000.00--29233.98%
ILMN231208P000750002023-11-20 9:30AM EST75.000.150.004.800.00-328307.32%
ILMN231208P000800002023-11-28 9:49AM EST80.000.130.000.200.00-323130.47%
ILMN231208P000840002023-12-01 12:23PM EST84.000.130.000.25+0.08+160.00%1047116.80%
ILMN231208P000850002023-11-29 2:38PM EST85.000.050.000.500.00-332,590127.15%
ILMN231208P000860002023-12-01 10:15AM EST86.000.050.004.80+0.05-19223.98%
ILMN231208P000870002023-12-01 10:15AM EST87.000.020.004.80-0.13-86.67%220216.70%
ILMN231208P000880002023-12-01 12:23PM EST88.000.220.000.05+0.12+120.00%168178.91%
ILMN231208P000890002023-12-01 11:44AM EST89.000.050.001.00-0.15-75.00%4142125.59%
ILMN231208P000900002023-12-01 1:05PM EST90.000.050.000.60-0.11-68.75%449107.23%
ILMN231208P000910002023-12-01 9:30AM EST91.000.100.004.50-0.14-58.33%110183.40%
ILMN231208P000920002023-11-30 10:07AM EST92.000.420.000.400.00-39889.65%
ILMN231208P000930002023-12-01 1:13PM EST93.000.040.004.80-0.28-87.50%144173.93%
ILMN231208P000940002023-12-01 9:51AM EST94.000.600.000.15-0.15-20.00%12167.58%
ILMN231208P000950002023-12-01 3:43PM EST95.000.020.000.20-0.88-97.78%198566.80%
ILMN231208P000960002023-12-01 1:53PM EST96.000.100.000.60-0.80-88.89%122878.42%
ILMN231208P000970002023-12-01 2:57PM EST97.000.150.000.20-0.80-84.21%87758.59%
ILMN231208P000980002023-12-01 3:09PM EST98.000.200.000.20-0.99-83.19%377054.69%
ILMN231208P000990002023-12-01 12:06PM EST99.000.350.100.25-1.15-76.67%213756.54%
ILMN231208P001000002023-12-01 3:54PM EST100.000.280.200.35-1.73-86.07%428358.01%
ILMN231208P001010002023-12-01 3:22PM EST101.000.420.250.45-1.92-82.05%534156.84%
ILMN231208P001020002023-12-01 3:19PM EST102.000.630.400.55-2.05-76.49%4117256.74%
ILMN231208P001030002023-12-01 3:52PM EST103.000.750.500.70+0.75-601255.66%
ILMN231208P001040002023-12-01 3:48PM EST104.000.940.700.90-11.86-92.66%46155.91%
ILMN231208P001050002023-12-01 3:44PM EST105.001.050.901.10-8.49-88.99%123055.03%
ILMN231208P001060002023-12-01 3:59PM EST106.001.201.201.35+1.20-82054.93%
ILMN231208P001070002023-12-01 3:52PM EST107.001.651.551.65+1.65-77054.83%
ILMN231208P001080002023-12-01 3:58PM EST108.001.951.952.05-14.78-88.34%95255.18%
ILMN231208P001090002023-12-01 3:59PM EST109.002.402.352.45-12.40-83.78%186054.39%
ILMN231208P001100002023-12-01 3:58PM EST110.002.872.802.95+2.87-568053.96%
ILMN231208P001110002023-12-01 3:36PM EST111.003.503.303.60-5.00-58.82%45054.39%
ILMN231208P001120002023-12-01 3:18PM EST112.004.773.904.20+4.77-12054.25%
ILMN231208P001140002023-12-01 1:10PM EST114.005.405.205.50-14.60-73.00%15052.59%
ILMN231208P001150002023-12-01 1:27PM EST115.006.105.906.30-4.38-41.79%8052.30%
ILMN231208P001160002023-11-30 3:44PM EST116.0014.216.107.10+14.21--157.62%
ILMN231208P001190002023-12-01 11:05AM EST119.0014.077.9010.90+14.07-2093.75%
ILMN231208P001230002023-10-26 9:10AM EST123.0014.2620.0029.400.00--0320.51%
ILMN231208P001240002023-12-01 11:16AM EST124.0017.5010.2019.00+17.50-1075.20%
ILMN231208P001270002023-12-01 11:06AM EST127.0021.5513.0021.90+21.55-2077.15%
ILMN231208P001320002023-11-10 1:12PM EST132.0038.0718.0026.800.00--088.67%
ILMN231208P001350002023-12-01 11:05AM EST135.0029.6421.0030.00+29.64-30105.27%
ILMN231208P001650002023-12-01 11:15AM EST165.0058.7051.0060.00+58.70-10180.47%