Illumina, Inc. (ILMN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN220527C00210000 | 2022-05-18 9:58AM EDT | 210.00 | 37.01 | 30.30 | 36.50 | +37.01 | - | - | 1 | 118.60% |
| ILMN220527C00220000 | 2022-05-16 12:05AM EDT | 220.00 | 17.03 | 20.80 | 26.60 | 0.00 | - | - | 1 | 93.99% |
| ILMN220527C00230000 | 2022-05-17 11:12AM EDT | 230.00 | 14.24 | 14.60 | 19.20 | 0.00 | - | 2 | 1 | 70.29% |
| ILMN220527C00232500 | 2022-05-16 11:05AM EDT | 232.50 | 9.20 | 13.30 | 14.90 | 0.00 | - | 3 | 7 | 60.25% |
| ILMN220527C00235000 | 2022-05-18 9:58AM EDT | 235.00 | 15.65 | 11.00 | 12.90 | +15.65 | - | - | 2 | 56.31% |
| ILMN220527C00237500 | 2022-05-20 2:12PM EDT | 237.50 | 7.30 | 9.60 | 10.90 | +7.30 | - | 1 | 0 | 55.64% |
| ILMN220527C00240000 | 2022-05-20 2:44PM EDT | 240.00 | 6.00 | 7.90 | 9.80 | -4.10 | -40.59% | 2 | 5 | 56.35% |
| ILMN220527C00242500 | 2022-05-20 3:52PM EDT | 242.50 | 6.70 | 6.60 | 8.10 | +6.70 | - | 4 | 4 | 55.08% |
| ILMN220527C00245000 | 2022-05-20 2:51PM EDT | 245.00 | 3.90 | 5.30 | 6.50 | +3.90 | - | 2 | 29 | 53.05% |
| ILMN220527C00247500 | 2022-05-18 3:43PM EDT | 247.50 | 4.50 | 4.20 | 5.40 | +4.50 | - | - | 27 | 52.66% |
| ILMN220527C00250000 | 2022-05-20 10:43AM EDT | 250.00 | 2.90 | 3.00 | 5.10 | -1.07 | -26.95% | 2 | 7 | 54.02% |
| ILMN220527C00252500 | 2022-05-19 9:30AM EDT | 252.50 | 2.00 | 2.45 | 3.40 | +2.00 | - | - | 4 | 50.90% |
| ILMN220527C00255000 | 2022-05-20 3:43PM EDT | 255.00 | 1.87 | 1.80 | 2.70 | +1.87 | - | 4 | 5 | 50.46% |
| ILMN220527C00260000 | 2022-05-19 1:46PM EDT | 260.00 | 1.50 | 0.95 | 2.10 | 0.00 | - | 1 | 8 | 53.05% |
| ILMN220527C00262500 | 2022-05-20 10:04AM EDT | 262.50 | 0.97 | 0.75 | 1.55 | +0.97 | - | 1 | 0 | 52.81% |
| ILMN220527C00265000 | 2022-05-19 3:53PM EDT | 265.00 | 0.80 | 0.55 | 1.10 | 0.00 | - | 3 | 60 | 52.05% |
| ILMN220527C00270000 | 2022-05-17 10:03AM EDT | 270.00 | 0.79 | 0.00 | 2.60 | +0.79 | - | - | 1 | 68.14% |
| ILMN220527C00275000 | 2022-05-20 10:59AM EDT | 275.00 | 0.20 | 0.00 | 4.10 | +0.20 | - | 5 | 5 | 87.50% |
| ILMN220527C00285000 | 2022-05-16 12:02PM EDT | 285.00 | 0.60 | 0.00 | 3.70 | 0.00 | - | 2 | 3 | 100.98% |
| ILMN220527C00290000 | 2022-05-18 2:01PM EDT | 290.00 | 0.18 | 0.10 | 1.00 | 0.00 | - | 1 | 2 | 81.74% |
| ILMN220527C00295000 | 2022-05-06 1:16PM EDT | 295.00 | 2.39 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 120.90% |
| ILMN220527C00305000 | 2022-05-06 9:30AM EDT | 305.00 | 4.40 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 135.23% |
| ILMN220527C00310000 | 2022-05-16 9:50AM EDT | 310.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 142.07% |
| ILMN220527C00315000 | 2022-05-04 10:52AM EDT | 315.00 | 8.90 | 0.00 | 4.30 | 0.00 | - | 3 | 0 | 148.71% |
| ILMN220527C00330000 | 2022-05-16 9:50AM EDT | 330.00 | 0.06 | 0.00 | 4.30 | +0.06 | - | - | 1 | 167.53% |
| ILMN220527C00335000 | 2022-04-18 12:11AM EDT | 335.00 | 33.71 | 0.00 | 4.40 | 0.00 | - | - | 20 | 174.46% |
| ILMN220527C00340000 | 2022-04-18 12:11AM EDT | 340.00 | 17.89 | 0.00 | 3.70 | 0.00 | - | - | 26 | 173.19% |
| ILMN220527C00350000 | 2022-04-21 10:51AM EDT | 350.00 | 17.00 | 0.00 | 4.30 | 0.00 | - | - | 2 | 190.55% |
| ILMN220527C00360000 | 2022-05-17 9:50AM EDT | 360.00 | 0.36 | 0.00 | 0.05 | 0.00 | - | 2 | 136 | 106.25% |
| ILMN220527C00365000 | 2022-05-19 2:13PM EDT | 365.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 5 | 126.95% |
| ILMN220527C00370000 | 2022-05-05 12:04PM EDT | 370.00 | 1.21 | 0.00 | 4.30 | 0.00 | - | 17 | 4 | 211.57% |
| ILMN220527C00380000 | 2022-05-03 3:10PM EDT | 380.00 | 1.45 | 0.00 | 0.05 | 0.00 | - | 5 | 18 | 119.53% |
| ILMN220527C00480000 | 2022-05-05 10:23AM EDT | 480.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 15 | 22 | 185.16% |
Putsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN220527P00155000 | 2022-05-20 12:17PM EDT | 155.00 | 0.10 | 0.00 | 0.75 | +0.10 | - | 8 | 3 | 176.46% |
| ILMN220527P00160000 | 2022-05-19 11:42AM EDT | 160.00 | 0.30 | 0.00 | 0.50 | +0.30 | - | - | 172 | 155.57% |
| ILMN220527P00185000 | 2022-05-18 2:01PM EDT | 185.00 | 0.27 | 0.00 | 3.80 | +0.27 | - | - | 3 | 161.87% |
| ILMN220527P00200000 | 2022-05-18 11:54AM EDT | 200.00 | 0.75 | 0.15 | 1.00 | 0.00 | - | 2 | 14 | 94.14% |
| ILMN220527P00205000 | 2022-05-16 12:05AM EDT | 205.00 | 6.00 | 0.05 | 1.00 | 0.00 | - | - | 2 | 82.81% |
| ILMN220527P00207500 | 2022-05-16 12:05AM EDT | 207.50 | 2.92 | 0.20 | 1.65 | 0.00 | - | - | 1 | 88.75% |
| ILMN220527P00210000 | 2022-05-20 12:45PM EDT | 210.00 | 1.00 | 0.15 | 1.95 | -2.30 | -69.70% | 1 | 33 | 86.28% |
| ILMN220527P00215000 | 2022-05-20 3:46PM EDT | 215.00 | 0.95 | 0.50 | 1.15 | -10.36 | -91.60% | 1 | 1 | 71.09% |
| ILMN220527P00217500 | 2022-05-17 1:01PM EDT | 217.50 | 1.65 | 0.80 | 1.25 | +1.65 | - | - | 6 | 69.97% |
| ILMN220527P00220000 | 2022-04-08 11:21AM EDT | 220.00 | 0.90 | 2.85 | 7.20 | 0.00 | - | 2 | 1 | 115.63% |
| ILMN220527P00222500 | 2022-05-20 10:58AM EDT | 222.50 | 1.90 | 1.05 | 1.80 | +1.90 | - | 5 | 0 | 65.70% |
| ILMN220527P00225000 | 2022-05-16 11:01AM EDT | 225.00 | 7.53 | 1.40 | 2.05 | 0.00 | - | 2 | 3 | 64.11% |
| ILMN220527P00227500 | 2022-05-16 12:05AM EDT | 227.50 | 10.20 | 1.70 | 2.65 | 0.00 | - | - | 1 | 63.60% |
| ILMN220527P00230000 | 2022-05-20 1:57PM EDT | 230.00 | 3.70 | 2.05 | 2.95 | -5.89 | -61.42% | 1 | 5 | 60.82% |
| ILMN220527P00235000 | 2022-05-18 10:43AM EDT | 235.00 | 4.95 | 3.10 | 4.30 | +4.95 | - | - | 1 | 58.52% |
| ILMN220527P00237500 | 2022-05-20 12:55PM EDT | 237.50 | 7.45 | 3.80 | 4.80 | +7.45 | - | 250 | 0 | 55.98% |
| ILMN220527P00240000 | 2022-05-19 2:27PM EDT | 240.00 | 6.61 | 4.60 | 6.20 | 0.00 | - | 6 | 6 | 56.69% |
| ILMN220527P00250000 | 2022-05-18 10:26AM EDT | 250.00 | 10.50 | 9.40 | 11.00 | 0.00 | - | 2 | 3 | 50.94% |
| ILMN220527P00252500 | 2022-05-16 3:50PM EDT | 252.50 | 21.00 | 11.30 | 13.30 | +21.00 | - | - | 1 | 54.22% |
| ILMN220527P00255000 | 2022-05-16 12:05AM EDT | 255.00 | 30.95 | 13.20 | 16.60 | 0.00 | - | - | 2 | 61.50% |
| ILMN220527P00260000 | 2022-05-12 2:01PM EDT | 260.00 | 45.83 | 14.40 | 21.90 | 0.00 | - | 4 | 0 | 54.47% |
| ILMN220527P00265000 | 2022-05-18 12:20PM EDT | 265.00 | 26.30 | 20.90 | 26.30 | 0.00 | - | 1 | 2 | 69.73% |
| ILMN220527P00270000 | 2022-05-12 3:57PM EDT | 270.00 | 54.50 | 25.50 | 31.00 | 0.00 | - | 4 | 5 | 74.51% |
| ILMN220527P00275000 | 2022-05-03 2:57PM EDT | 275.00 | 8.70 | 30.10 | 35.80 | 0.00 | - | - | 3 | 78.61% |
| ILMN220527P00280000 | 2022-05-18 9:55AM EDT | 280.00 | 32.94 | 33.50 | 40.80 | 0.00 | - | 1 | 4 | 70.95% |
| ILMN220527P00290000 | 2022-05-20 10:28AM EDT | 290.00 | 46.78 | 44.90 | 50.60 | +33.58 | +254.39% | 20 | 1 | 97.90% |
| ILMN220527P00300000 | 2022-05-06 3:16PM EDT | 300.00 | 55.36 | 52.70 | 61.50 | 0.00 | - | 10 | 15 | 95.26% |
| ILMN220527P00310000 | 2022-04-07 12:53PM EDT | 310.00 | 6.70 | 56.70 | 66.00 | 0.00 | - | - | 1 | 0.00% |
| ILMN220527P00315000 | 2022-05-19 9:37AM EDT | 315.00 | 75.80 | 67.60 | 75.70 | 0.00 | - | 1 | 1 | 89.84% |
| ILMN220527P00320000 | 2022-05-03 2:57PM EDT | 320.00 | 28.30 | 72.20 | 80.80 | 0.00 | - | - | 1 | 187.92% |
| ILMN220527P00325000 | 2022-05-09 10:22AM EDT | 325.00 | 97.25 | 77.30 | 85.60 | 0.00 | - | 1 | 0 | 192.09% |
| ILMN220527P00330000 | 2022-05-06 9:57AM EDT | 330.00 | 112.54 | 82.60 | 90.60 | 0.00 | - | 1 | 0 | 98.05% |
| ILMN220527P00335000 | 2022-05-11 1:39PM EDT | 335.00 | 117.82 | 87.20 | 95.70 | 0.00 | - | - | 1 | 206.74% |
| ILMN220527P00340000 | 2022-04-18 12:11AM EDT | 340.00 | 22.04 | 92.40 | 101.40 | 0.00 | - | - | 0 | 129.39% |
| ILMN220527P00345000 | 2022-04-26 2:38PM EDT | 345.00 | 45.25 | 97.20 | 105.70 | 0.00 | - | 1 | 1 | 219.36% |
| ILMN220527P00350000 | 2022-05-06 9:57AM EDT | 350.00 | 107.30 | 102.60 | 110.60 | 0.00 | - | 10 | 10 | 114.06% |
| ILMN220527P00360000 | 2022-04-27 10:59AM EDT | 360.00 | 63.70 | 112.60 | 120.60 | 0.00 | - | 3 | 0 | 121.68% |
| ILMN220527P00370000 | 2022-05-17 10:37AM EDT | 370.00 | 135.40 | 122.60 | 130.60 | 0.00 | - | 2 | 0 | 128.91% |
| ILMN220527P00395000 | 2022-04-18 12:11AM EDT | 395.00 | 59.70 | 147.70 | 155.80 | 0.00 | - | - | 0 | 164.26% |
© 2022 Yahoo. All rights reserved.
