ILMN - Illumina, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN230609C00170000 | 2023-05-26 10:45AM EDT | 170.00 | 28.02 | 28.20 | 34.60 | 0.00 | - | 3 | 3 | 181.54% |
| ILMN230609C00180000 | 2023-06-01 1:52PM EDT | 180.00 | 18.00 | 21.60 | 26.70 | 0.00 | - | - | 1 | 128.08% |
| ILMN230609C00185000 | 2023-05-09 2:11PM EDT | 185.00 | 15.85 | 15.10 | 20.80 | 0.00 | - | - | 2 | 76.42% |
| ILMN230609C00190000 | 2023-06-06 9:38AM EDT | 190.00 | 17.50 | 8.70 | 15.40 | 0.00 | - | 1 | 36 | 108.86% |
| ILMN230609C00192500 | 2023-06-02 11:17AM EDT | 192.50 | 12.00 | 6.30 | 11.60 | 0.00 | - | 1 | 2 | 74.19% |
| ILMN230609C00195000 | 2023-06-07 3:53PM EDT | 195.00 | 8.07 | 7.10 | 11.80 | -0.83 | -9.33% | 19 | 522 | 68.85% |
| ILMN230609C00197500 | 2023-06-07 9:41AM EDT | 197.50 | 6.40 | 4.50 | 6.10 | -4.40 | -40.74% | 1 | 11 | 42.97% |
| ILMN230609C00200000 | 2023-06-07 3:53PM EDT | 200.00 | 3.97 | 3.50 | 3.90 | +0.14 | +3.66% | 24 | 512 | 35.30% |
| ILMN230609C00202500 | 2023-06-07 3:14PM EDT | 202.50 | 2.20 | 2.15 | 2.40 | -0.80 | -26.67% | 74 | 49 | 33.94% |
| ILMN230609C00205000 | 2023-06-07 3:11PM EDT | 205.00 | 1.40 | 1.15 | 1.40 | -0.20 | -12.50% | 44 | 264 | 34.11% |
| ILMN230609C00207500 | 2023-06-07 12:03PM EDT | 207.50 | 0.70 | 0.55 | 0.80 | -0.15 | -17.65% | 1 | 63 | 35.21% |
| ILMN230609C00210000 | 2023-06-07 3:37PM EDT | 210.00 | 0.35 | 0.25 | 0.45 | -0.31 | -46.97% | 72 | 369 | 36.62% |
| ILMN230609C00212500 | 2023-06-07 3:47PM EDT | 212.50 | 0.15 | 0.15 | 0.30 | -0.14 | -48.28% | 6 | 141 | 39.80% |
| ILMN230609C00215000 | 2023-06-07 12:44PM EDT | 215.00 | 0.15 | 0.10 | 0.30 | -0.10 | -40.00% | 16 | 87 | 46.68% |
| ILMN230609C00217500 | 2023-06-06 10:29AM EDT | 217.50 | 0.20 | 0.00 | 0.90 | 0.00 | - | 1 | 80 | 58.79% |
| ILMN230609C00220000 | 2023-06-07 2:27PM EDT | 220.00 | 0.05 | 0.00 | 0.70 | -0.10 | -66.67% | 1 | 62 | 61.77% |
| ILMN230609C00222500 | 2023-06-06 1:12PM EDT | 222.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 70 | 81.93% |
| ILMN230609C00225000 | 2023-06-06 2:27PM EDT | 225.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 3 | 63 | 88.77% |
| ILMN230609C00240000 | 2023-05-10 9:37AM EDT | 240.00 | 1.43 | 0.00 | 1.50 | 0.00 | - | 25 | 20 | 126.17% |
| ILMN230609C00245000 | 2023-05-25 11:28AM EDT | 245.00 | 1.12 | 0.00 | 1.50 | 0.00 | - | 62 | 62 | 137.50% |
| ILMN230609C00270000 | 2023-05-09 3:59PM EDT | 270.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 2 | 0 | 188.48% |
| ILMN230609C00275000 | 2023-06-01 2:08PM EDT | 275.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 95 | 123.44% |
| ILMN230609C00280000 | 2023-05-26 2:49PM EDT | 280.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 47 | 146.48% |
| ILMN230609C00285000 | 2023-05-19 3:11PM EDT | 285.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 14 | 215.53% |
| ILMN230609C00290000 | 2023-05-01 11:54AM EDT | 290.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | - | 3 | 224.02% |
| ILMN230609C00295000 | 2023-05-12 11:34AM EDT | 295.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 14 | 17 | 181.45% |
| ILMN230609C00310000 | 2023-05-31 3:33PM EDT | 310.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 30 | 58 | 165.63% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN230609P00120000 | 2023-05-09 12:17PM EDT | 120.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | - | 10 | 413.67% |
| ILMN230609P00140000 | 2023-04-27 9:56AM EDT | 140.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | - | 1 | 312.21% |
| ILMN230609P00155000 | 2023-05-03 2:59PM EDT | 155.00 | 0.90 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 187.30% |
| ILMN230609P00160000 | 2023-05-30 10:33AM EDT | 160.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 221.44% |
| ILMN230609P00165000 | 2023-05-15 9:30AM EDT | 165.00 | 0.60 | 0.00 | 4.30 | 0.00 | - | - | 1 | 199.76% |
| ILMN230609P00175000 | 2023-06-01 12:20PM EDT | 175.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 29 | 115.72% |
| ILMN230609P00177500 | 2023-06-01 1:09PM EDT | 177.50 | 0.53 | 0.00 | 1.50 | 0.00 | - | 11 | 15 | 106.93% |
| ILMN230609P00180000 | 2023-06-05 1:43PM EDT | 180.00 | 0.08 | 0.00 | 1.50 | 0.00 | - | 3 | 5 | 98.14% |
| ILMN230609P00182500 | 2023-06-01 11:53AM EDT | 182.50 | 0.55 | 0.00 | 0.20 | 0.00 | - | 5 | 5 | 58.40% |
| ILMN230609P00185000 | 2023-06-07 3:24PM EDT | 185.00 | 0.12 | 0.05 | 2.90 | +0.07 | +140.00% | 1 | 35 | 99.51% |
| ILMN230609P00187500 | 2023-05-31 11:21AM EDT | 187.50 | 2.50 | 0.00 | 0.30 | 0.00 | - | 6 | 8 | 56.45% |
| ILMN230609P00190000 | 2023-06-07 12:26PM EDT | 190.00 | 0.07 | 0.00 | 0.25 | +0.02 | +40.00% | 1 | 12 | 46.63% |
| ILMN230609P00192500 | 2023-06-07 3:45PM EDT | 192.50 | 0.20 | 0.10 | 0.20 | -0.10 | -33.33% | 9 | 45 | 36.96% |
| ILMN230609P00195000 | 2023-06-07 3:37PM EDT | 195.00 | 0.35 | 0.25 | 0.45 | -0.20 | -36.36% | 21 | 72 | 36.82% |
| ILMN230609P00197500 | 2023-06-07 3:22PM EDT | 197.50 | 0.55 | 0.50 | 0.80 | -0.41 | -42.71% | 9 | 59 | 34.72% |
| ILMN230609P00200000 | 2023-06-07 2:10PM EDT | 200.00 | 0.99 | 1.15 | 1.45 | -0.36 | -26.67% | 10 | 55 | 33.55% |
| ILMN230609P00202500 | 2023-06-07 3:55PM EDT | 202.50 | 2.45 | 2.15 | 2.45 | -0.15 | -5.77% | 22 | 45 | 32.30% |
| ILMN230609P00205000 | 2023-06-07 3:11PM EDT | 205.00 | 3.72 | 3.60 | 4.00 | +0.59 | +18.85% | 33 | 48 | 33.06% |
| ILMN230609P00207500 | 2023-06-07 9:41AM EDT | 207.50 | 5.40 | 5.40 | 6.10 | +2.30 | +74.19% | 1 | 29 | 37.57% |
| ILMN230609P00210000 | 2023-06-06 2:41PM EDT | 210.00 | 7.60 | 6.10 | 8.70 | +0.28 | +3.83% | 10 | 23 | 49.02% |
| ILMN230609P00212500 | 2023-06-06 10:32AM EDT | 212.50 | 8.03 | 9.90 | 12.40 | 0.00 | - | 2 | 12 | 56.93% |
| ILMN230609P00215000 | 2023-06-06 2:03PM EDT | 215.00 | 12.50 | 9.20 | 15.60 | 0.00 | - | 1 | 9 | 101.49% |
| ILMN230609P00217500 | 2023-05-31 2:44PM EDT | 217.50 | 20.83 | 14.70 | 19.40 | 0.00 | - | 1 | 4 | 92.29% |
| ILMN230609P00220000 | 2023-06-05 2:18PM EDT | 220.00 | 11.35 | 15.80 | 21.30 | 0.00 | - | 1 | 3 | 78.42% |
© 2023 Yahoo. All rights reserved.