New Zealand markets closed

Illumina, Inc. (ILMN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
214.26-10.68 (-4.75%)
At close: 04:00PM EST
215.00 +0.74 (+0.35%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ILMN230210C001600002023-01-12 9:49AM EST160.0038.6551.1057.800.00--6110.55%
ILMN230210C001750002023-02-01 12:39PM EST175.0036.7336.8042.300.00-2086.62%
ILMN230210C001800002023-01-12 9:49AM EST180.0022.4534.1037.300.00--6109.96%
ILMN230210C001900002023-01-10 10:33AM EST190.0015.5024.6026.700.00--283.01%
ILMN230210C001950002023-01-30 9:45AM EST195.0020.9019.8022.400.00-2377.12%
ILMN230210C002000002023-02-03 3:04PM EST200.0016.7117.0017.60-7.89-32.07%10778.32%
ILMN230210C002050002023-02-03 3:10PM EST205.0013.1513.2014.10-6.65-33.59%121476.54%
ILMN230210C002075002023-02-03 3:23PM EST207.5012.1411.4012.20+0.04+0.33%6873.90%
ILMN230210C002100002023-02-01 3:28PM EST210.0011.7310.1010.600.00-21374.15%
ILMN230210C002125002023-02-03 11:34AM EST212.5012.108.709.20-3.95-24.61%4373.68%
ILMN230210C002150002023-02-03 11:50AM EST215.009.407.408.00-3.85-29.06%57173.49%
ILMN230210C002175002023-02-03 12:28PM EST217.508.906.206.80-2.75-23.61%183872.62%
ILMN230210C002200002023-02-03 3:42PM EST220.005.625.205.80-5.48-49.37%433072.49%
ILMN230210C002225002023-02-03 10:27AM EST222.506.264.304.90-2.24-26.35%14272.18%
ILMN230210C002250002023-02-03 3:58PM EST225.004.003.604.30-4.31-51.87%525373.29%
ILMN230210C002275002023-02-03 3:57PM EST227.503.352.953.50-3.65-52.14%6572.63%
ILMN230210C002300002023-02-03 3:50PM EST230.002.502.402.95-3.70-59.68%944672.83%
ILMN230210C002325002023-02-03 12:21PM EST232.502.981.952.40+0.87+41.23%1272.63%
ILMN230210C002350002023-02-02 3:31PM EST235.002.001.602.05-1.90-48.72%56673.46%
ILMN230210C002400002023-02-03 3:35PM EST240.001.301.051.40-0.90-40.91%174674.15%
ILMN230210C002450002023-01-24 10:02AM EST245.001.630.651.000.00--275.15%
ILMN230210C002500002023-02-03 11:58AM EST250.000.800.451.05-0.30-27.27%1810581.59%
ILMN230210C002600002023-01-05 1:21PM EST260.001.200.100.850.00--188.18%
ILMN230210C002700002023-02-03 1:22PM EST270.000.350.000.95+0.15+75.00%55101.56%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ILMN230210P001200002023-01-27 3:39PM EST120.000.040.000.050.00-573160.94%
ILMN230210P001300002023-01-04 3:01PM EST130.000.760.001.050.00--5208.11%
ILMN230210P001350002023-01-06 9:30AM EST135.000.800.001.050.00-11194.34%
ILMN230210P001500002023-02-02 2:49PM EST150.000.060.000.150.00-3029116.41%
ILMN230210P001550002023-01-31 3:05PM EST155.000.150.000.300.00-711116.99%
ILMN230210P001600002023-01-25 3:47PM EST160.000.350.051.100.00-125133.79%
ILMN230210P001650002023-02-03 3:04PM EST165.000.250.050.300.00-62199.22%
ILMN230210P001700002023-02-03 12:07PM EST170.000.200.300.60-1.69-89.42%710105.08%
ILMN230210P001725002023-01-23 10:09AM EST172.500.840.001.400.00--1109.08%
ILMN230210P001750002023-02-02 2:50PM EST175.000.350.400.850.00-110100.68%
ILMN230210P001800002023-02-03 3:50PM EST180.000.500.350.65-0.40-44.44%22685.06%
ILMN230210P001850002023-02-03 3:56PM EST185.000.810.650.90+0.01+1.25%342182.08%
ILMN230210P001900002023-02-03 3:03PM EST190.001.171.001.40-0.88-42.93%422479.44%
ILMN230210P001925002023-02-03 12:59PM EST192.501.161.301.70+0.31+36.47%27378.42%
ILMN230210P001950002023-02-03 3:58PM EST195.001.841.602.05+0.59+47.20%238076.90%
ILMN230210P001975002023-02-03 3:49PM EST197.502.302.002.40-1.80-43.90%6575.20%
ILMN230210P002000002023-02-03 3:43PM EST200.002.752.503.60-1.67-37.78%221678.44%
ILMN230210P002025002023-02-03 3:45PM EST202.503.653.003.60+1.90+108.57%13373.34%
ILMN230210P002050002023-02-03 12:36PM EST205.003.003.704.60+0.87+40.85%61474.05%
ILMN230210P002075002023-02-03 3:13PM EST207.505.104.605.20+2.55+100.00%2031572.53%
ILMN230210P002100002023-02-03 3:13PM EST210.005.805.406.10+2.72+88.31%13770.92%
ILMN230210P002125002023-02-03 3:51PM EST212.507.206.607.20+3.47+93.03%152971.02%
ILMN230210P002150002023-02-03 3:24PM EST215.007.937.708.40+2.73+52.50%165269.92%