Illumina, Inc. (ILMN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN230210C00160000 | 2023-01-12 9:49AM EST | 160.00 | 38.65 | 51.10 | 57.80 | 0.00 | - | - | 6 | 110.55% |
| ILMN230210C00175000 | 2023-02-01 12:39PM EST | 175.00 | 36.73 | 36.80 | 42.30 | 0.00 | - | 2 | 0 | 86.62% |
| ILMN230210C00180000 | 2023-01-12 9:49AM EST | 180.00 | 22.45 | 34.10 | 37.30 | 0.00 | - | - | 6 | 109.96% |
| ILMN230210C00190000 | 2023-01-10 10:33AM EST | 190.00 | 15.50 | 24.60 | 26.70 | 0.00 | - | - | 2 | 83.01% |
| ILMN230210C00195000 | 2023-01-30 9:45AM EST | 195.00 | 20.90 | 19.80 | 22.40 | 0.00 | - | 2 | 3 | 77.12% |
| ILMN230210C00200000 | 2023-02-03 3:04PM EST | 200.00 | 16.71 | 17.00 | 17.60 | -7.89 | -32.07% | 10 | 7 | 78.32% |
| ILMN230210C00205000 | 2023-02-03 3:10PM EST | 205.00 | 13.15 | 13.20 | 14.10 | -6.65 | -33.59% | 12 | 14 | 76.54% |
| ILMN230210C00207500 | 2023-02-03 3:23PM EST | 207.50 | 12.14 | 11.40 | 12.20 | +0.04 | +0.33% | 6 | 8 | 73.90% |
| ILMN230210C00210000 | 2023-02-01 3:28PM EST | 210.00 | 11.73 | 10.10 | 10.60 | 0.00 | - | 2 | 13 | 74.15% |
| ILMN230210C00212500 | 2023-02-03 11:34AM EST | 212.50 | 12.10 | 8.70 | 9.20 | -3.95 | -24.61% | 4 | 3 | 73.68% |
| ILMN230210C00215000 | 2023-02-03 11:50AM EST | 215.00 | 9.40 | 7.40 | 8.00 | -3.85 | -29.06% | 5 | 71 | 73.49% |
| ILMN230210C00217500 | 2023-02-03 12:28PM EST | 217.50 | 8.90 | 6.20 | 6.80 | -2.75 | -23.61% | 18 | 38 | 72.62% |
| ILMN230210C00220000 | 2023-02-03 3:42PM EST | 220.00 | 5.62 | 5.20 | 5.80 | -5.48 | -49.37% | 43 | 30 | 72.49% |
| ILMN230210C00222500 | 2023-02-03 10:27AM EST | 222.50 | 6.26 | 4.30 | 4.90 | -2.24 | -26.35% | 1 | 42 | 72.18% |
| ILMN230210C00225000 | 2023-02-03 3:58PM EST | 225.00 | 4.00 | 3.60 | 4.30 | -4.31 | -51.87% | 52 | 53 | 73.29% |
| ILMN230210C00227500 | 2023-02-03 3:57PM EST | 227.50 | 3.35 | 2.95 | 3.50 | -3.65 | -52.14% | 6 | 5 | 72.63% |
| ILMN230210C00230000 | 2023-02-03 3:50PM EST | 230.00 | 2.50 | 2.40 | 2.95 | -3.70 | -59.68% | 94 | 46 | 72.83% |
| ILMN230210C00232500 | 2023-02-03 12:21PM EST | 232.50 | 2.98 | 1.95 | 2.40 | +0.87 | +41.23% | 1 | 2 | 72.63% |
| ILMN230210C00235000 | 2023-02-02 3:31PM EST | 235.00 | 2.00 | 1.60 | 2.05 | -1.90 | -48.72% | 5 | 66 | 73.46% |
| ILMN230210C00240000 | 2023-02-03 3:35PM EST | 240.00 | 1.30 | 1.05 | 1.40 | -0.90 | -40.91% | 17 | 46 | 74.15% |
| ILMN230210C00245000 | 2023-01-24 10:02AM EST | 245.00 | 1.63 | 0.65 | 1.00 | 0.00 | - | - | 2 | 75.15% |
| ILMN230210C00250000 | 2023-02-03 11:58AM EST | 250.00 | 0.80 | 0.45 | 1.05 | -0.30 | -27.27% | 18 | 105 | 81.59% |
| ILMN230210C00260000 | 2023-01-05 1:21PM EST | 260.00 | 1.20 | 0.10 | 0.85 | 0.00 | - | - | 1 | 88.18% |
| ILMN230210C00270000 | 2023-02-03 1:22PM EST | 270.00 | 0.35 | 0.00 | 0.95 | +0.15 | +75.00% | 5 | 5 | 101.56% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN230210P00120000 | 2023-01-27 3:39PM EST | 120.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 73 | 160.94% |
| ILMN230210P00130000 | 2023-01-04 3:01PM EST | 130.00 | 0.76 | 0.00 | 1.05 | 0.00 | - | - | 5 | 208.11% |
| ILMN230210P00135000 | 2023-01-06 9:30AM EST | 135.00 | 0.80 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 194.34% |
| ILMN230210P00150000 | 2023-02-02 2:49PM EST | 150.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 30 | 29 | 116.41% |
| ILMN230210P00155000 | 2023-01-31 3:05PM EST | 155.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 7 | 11 | 116.99% |
| ILMN230210P00160000 | 2023-01-25 3:47PM EST | 160.00 | 0.35 | 0.05 | 1.10 | 0.00 | - | 1 | 25 | 133.79% |
| ILMN230210P00165000 | 2023-02-03 3:04PM EST | 165.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 6 | 21 | 99.22% |
| ILMN230210P00170000 | 2023-02-03 12:07PM EST | 170.00 | 0.20 | 0.30 | 0.60 | -1.69 | -89.42% | 7 | 10 | 105.08% |
| ILMN230210P00172500 | 2023-01-23 10:09AM EST | 172.50 | 0.84 | 0.00 | 1.40 | 0.00 | - | - | 1 | 109.08% |
| ILMN230210P00175000 | 2023-02-02 2:50PM EST | 175.00 | 0.35 | 0.40 | 0.85 | 0.00 | - | 1 | 10 | 100.68% |
| ILMN230210P00180000 | 2023-02-03 3:50PM EST | 180.00 | 0.50 | 0.35 | 0.65 | -0.40 | -44.44% | 2 | 26 | 85.06% |
| ILMN230210P00185000 | 2023-02-03 3:56PM EST | 185.00 | 0.81 | 0.65 | 0.90 | +0.01 | +1.25% | 34 | 21 | 82.08% |
| ILMN230210P00190000 | 2023-02-03 3:03PM EST | 190.00 | 1.17 | 1.00 | 1.40 | -0.88 | -42.93% | 42 | 24 | 79.44% |
| ILMN230210P00192500 | 2023-02-03 12:59PM EST | 192.50 | 1.16 | 1.30 | 1.70 | +0.31 | +36.47% | 27 | 3 | 78.42% |
| ILMN230210P00195000 | 2023-02-03 3:58PM EST | 195.00 | 1.84 | 1.60 | 2.05 | +0.59 | +47.20% | 23 | 80 | 76.90% |
| ILMN230210P00197500 | 2023-02-03 3:49PM EST | 197.50 | 2.30 | 2.00 | 2.40 | -1.80 | -43.90% | 6 | 5 | 75.20% |
| ILMN230210P00200000 | 2023-02-03 3:43PM EST | 200.00 | 2.75 | 2.50 | 3.60 | -1.67 | -37.78% | 22 | 16 | 78.44% |
| ILMN230210P00202500 | 2023-02-03 3:45PM EST | 202.50 | 3.65 | 3.00 | 3.60 | +1.90 | +108.57% | 13 | 3 | 73.34% |
| ILMN230210P00205000 | 2023-02-03 12:36PM EST | 205.00 | 3.00 | 3.70 | 4.60 | +0.87 | +40.85% | 6 | 14 | 74.05% |
| ILMN230210P00207500 | 2023-02-03 3:13PM EST | 207.50 | 5.10 | 4.60 | 5.20 | +2.55 | +100.00% | 203 | 15 | 72.53% |
| ILMN230210P00210000 | 2023-02-03 3:13PM EST | 210.00 | 5.80 | 5.40 | 6.10 | +2.72 | +88.31% | 13 | 7 | 70.92% |
| ILMN230210P00212500 | 2023-02-03 3:51PM EST | 212.50 | 7.20 | 6.60 | 7.20 | +3.47 | +93.03% | 15 | 29 | 71.02% |
| ILMN230210P00215000 | 2023-02-03 3:24PM EST | 215.00 | 7.93 | 7.70 | 8.40 | +2.73 | +52.50% | 16 | 52 | 69.92% |
© 2023 Yahoo. All rights reserved.
