New Zealand markets close in 5 hours 36 minutes

Illumina, Inc. (ILMN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
243.49+2.74 (+1.14%)
At close: 04:00PM EDT
243.47 -0.02 (-0.01%)
After hours: 06:53PM EDT
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ILMN220527C002100002022-05-18 9:58AM EDT210.0037.0130.3036.50+37.01--1118.60%
ILMN220527C002200002022-05-16 12:05AM EDT220.0017.0320.8026.600.00--193.99%
ILMN220527C002300002022-05-17 11:12AM EDT230.0014.2414.6019.200.00-2170.29%
ILMN220527C002325002022-05-16 11:05AM EDT232.509.2013.3014.900.00-3760.25%
ILMN220527C002350002022-05-18 9:58AM EDT235.0015.6511.0012.90+15.65--256.31%
ILMN220527C002375002022-05-20 2:12PM EDT237.507.309.6010.90+7.30-1055.64%
ILMN220527C002400002022-05-20 2:44PM EDT240.006.007.909.80-4.10-40.59%2556.35%
ILMN220527C002425002022-05-20 3:52PM EDT242.506.706.608.10+6.70-4455.08%
ILMN220527C002450002022-05-20 2:51PM EDT245.003.905.306.50+3.90-22953.05%
ILMN220527C002475002022-05-18 3:43PM EDT247.504.504.205.40+4.50--2752.66%
ILMN220527C002500002022-05-20 10:43AM EDT250.002.903.005.10-1.07-26.95%2754.02%
ILMN220527C002525002022-05-19 9:30AM EDT252.502.002.453.40+2.00--450.90%
ILMN220527C002550002022-05-20 3:43PM EDT255.001.871.802.70+1.87-4550.46%
ILMN220527C002600002022-05-19 1:46PM EDT260.001.500.952.100.00-1853.05%
ILMN220527C002625002022-05-20 10:04AM EDT262.500.970.751.55+0.97-1052.81%
ILMN220527C002650002022-05-19 3:53PM EDT265.000.800.551.100.00-36052.05%
ILMN220527C002700002022-05-17 10:03AM EDT270.000.790.002.60+0.79--168.14%
ILMN220527C002750002022-05-20 10:59AM EDT275.000.200.004.10+0.20-5587.50%
ILMN220527C002850002022-05-16 12:02PM EDT285.000.600.003.700.00-23100.98%
ILMN220527C002900002022-05-18 2:01PM EDT290.000.180.101.000.00-1281.74%
ILMN220527C002950002022-05-06 1:16PM EDT295.002.390.004.300.00-11120.90%
ILMN220527C003050002022-05-06 9:30AM EDT305.004.400.004.300.00-11135.23%
ILMN220527C003100002022-05-16 9:50AM EDT310.000.050.004.300.00-13142.07%
ILMN220527C003150002022-05-04 10:52AM EDT315.008.900.004.300.00-30148.71%
ILMN220527C003300002022-05-16 9:50AM EDT330.000.060.004.30+0.06--1167.53%
ILMN220527C003350002022-04-18 12:11AM EDT335.0033.710.004.400.00--20174.46%
ILMN220527C003400002022-04-18 12:11AM EDT340.0017.890.003.700.00--26173.19%
ILMN220527C003500002022-04-21 10:51AM EDT350.0017.000.004.300.00--2190.55%
ILMN220527C003600002022-05-17 9:50AM EDT360.000.360.000.050.00-2136106.25%
ILMN220527C003650002022-05-19 2:13PM EDT365.000.050.000.200.00-35126.95%
ILMN220527C003700002022-05-05 12:04PM EDT370.001.210.004.300.00-174211.57%
ILMN220527C003800002022-05-03 3:10PM EDT380.001.450.000.050.00-518119.53%
ILMN220527C004800002022-05-05 10:23AM EDT480.000.150.000.100.00-1522185.16%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ILMN220527P001550002022-05-20 12:17PM EDT155.000.100.000.75+0.10-83176.46%
ILMN220527P001600002022-05-19 11:42AM EDT160.000.300.000.50+0.30--172155.57%
ILMN220527P001850002022-05-18 2:01PM EDT185.000.270.003.80+0.27--3161.87%
ILMN220527P002000002022-05-18 11:54AM EDT200.000.750.151.000.00-21494.14%
ILMN220527P002050002022-05-16 12:05AM EDT205.006.000.051.000.00--282.81%
ILMN220527P002075002022-05-16 12:05AM EDT207.502.920.201.650.00--188.75%
ILMN220527P002100002022-05-20 12:45PM EDT210.001.000.151.95-2.30-69.70%13386.28%
ILMN220527P002150002022-05-20 3:46PM EDT215.000.950.501.15-10.36-91.60%1171.09%
ILMN220527P002175002022-05-17 1:01PM EDT217.501.650.801.25+1.65--669.97%
ILMN220527P002200002022-04-08 11:21AM EDT220.000.902.857.200.00-21115.63%
ILMN220527P002225002022-05-20 10:58AM EDT222.501.901.051.80+1.90-5065.70%
ILMN220527P002250002022-05-16 11:01AM EDT225.007.531.402.050.00-2364.11%
ILMN220527P002275002022-05-16 12:05AM EDT227.5010.201.702.650.00--163.60%
ILMN220527P002300002022-05-20 1:57PM EDT230.003.702.052.95-5.89-61.42%1560.82%
ILMN220527P002350002022-05-18 10:43AM EDT235.004.953.104.30+4.95--158.52%
ILMN220527P002375002022-05-20 12:55PM EDT237.507.453.804.80+7.45-250055.98%
ILMN220527P002400002022-05-19 2:27PM EDT240.006.614.606.200.00-6656.69%
ILMN220527P002500002022-05-18 10:26AM EDT250.0010.509.4011.000.00-2350.94%
ILMN220527P002525002022-05-16 3:50PM EDT252.5021.0011.3013.30+21.00--154.22%
ILMN220527P002550002022-05-16 12:05AM EDT255.0030.9513.2016.600.00--261.50%
ILMN220527P002600002022-05-12 2:01PM EDT260.0045.8314.4021.900.00-4054.47%
ILMN220527P002650002022-05-18 12:20PM EDT265.0026.3020.9026.300.00-1269.73%
ILMN220527P002700002022-05-12 3:57PM EDT270.0054.5025.5031.000.00-4574.51%
ILMN220527P002750002022-05-03 2:57PM EDT275.008.7030.1035.800.00--378.61%
ILMN220527P002800002022-05-18 9:55AM EDT280.0032.9433.5040.800.00-1470.95%
ILMN220527P002900002022-05-20 10:28AM EDT290.0046.7844.9050.60+33.58+254.39%20197.90%
ILMN220527P003000002022-05-06 3:16PM EDT300.0055.3652.7061.500.00-101595.26%
ILMN220527P003100002022-04-07 12:53PM EDT310.006.7056.7066.000.00--10.00%
ILMN220527P003150002022-05-19 9:37AM EDT315.0075.8067.6075.700.00-1189.84%
ILMN220527P003200002022-05-03 2:57PM EDT320.0028.3072.2080.800.00--1187.92%
ILMN220527P003250002022-05-09 10:22AM EDT325.0097.2577.3085.600.00-10192.09%
ILMN220527P003300002022-05-06 9:57AM EDT330.00112.5482.6090.600.00-1098.05%
ILMN220527P003350002022-05-11 1:39PM EDT335.00117.8287.2095.700.00--1206.74%
ILMN220527P003400002022-04-18 12:11AM EDT340.0022.0492.40101.400.00--0129.39%
ILMN220527P003450002022-04-26 2:38PM EDT345.0045.2597.20105.700.00-11219.36%
ILMN220527P003500002022-05-06 9:57AM EDT350.00107.30102.60110.600.00-1010114.06%
ILMN220527P003600002022-04-27 10:59AM EDT360.0063.70112.60120.600.00-30121.68%
ILMN220527P003700002022-05-17 10:37AM EDT370.00135.40122.60130.600.00-20128.91%
ILMN220527P003950002022-04-18 12:11AM EDT395.0059.70147.70155.800.00--0164.26%