Illumina, Inc. (ILMN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN241018C00100000 | 2024-08-15 11:47AM EDT | 100.00 | 30.88 | 27.70 | 32.30 | 0.00 | - | - | 1 | 0.00% |
| ILMN241018C00110000 | 2024-10-08 10:11AM EDT | 110.00 | 31.99 | 33.80 | 37.70 | 0.00 | - | 10 | 1 | 99.80% |
| ILMN241018C00115000 | 2024-09-18 9:58AM EDT | 115.00 | 18.60 | 28.90 | 32.70 | 0.00 | - | 1 | 1 | 89.55% |
| ILMN241018C00120000 | 2024-09-27 9:42AM EDT | 120.00 | 14.60 | 24.10 | 27.40 | 0.00 | - | 3 | 8 | 72.85% |
| ILMN241018C00123000 | 2024-10-04 10:38AM EDT | 123.00 | 15.45 | 21.30 | 24.60 | 0.00 | - | 1 | 1 | 74.61% |
| ILMN241018C00125000 | 2024-10-11 11:41AM EDT | 125.00 | 20.31 | 20.10 | 22.50 | +0.71 | +3.62% | 12 | 26 | 80.27% |
| ILMN241018C00127000 | 2024-10-01 12:59PM EDT | 127.00 | 5.40 | 18.20 | 20.80 | 0.00 | - | - | 43 | 79.05% |
| ILMN241018C00129000 | 2024-10-02 10:08AM EDT | 129.00 | 4.85 | 16.30 | 17.70 | 0.00 | - | 1 | 15 | 59.08% |
| ILMN241018C00130000 | 2024-10-11 11:41AM EDT | 130.00 | 15.41 | 15.20 | 17.50 | +0.46 | +3.08% | 12 | 71 | 65.63% |
| ILMN241018C00131000 | 2024-10-11 3:41PM EDT | 131.00 | 14.40 | 13.90 | 16.10 | +4.02 | +38.73% | 2 | 1 | 53.27% |
| ILMN241018C00132000 | 2024-10-01 11:19AM EDT | 132.00 | 2.40 | 13.20 | 14.90 | 0.00 | - | 1 | 3 | 51.76% |
| ILMN241018C00133000 | 2024-10-07 9:34AM EDT | 133.00 | 11.37 | 12.50 | 13.60 | 0.00 | - | 2 | 15 | 61.18% |
| ILMN241018C00134000 | 2024-09-30 2:19PM EDT | 134.00 | 2.45 | 11.60 | 12.80 | 0.00 | - | 20 | 19 | 61.52% |
| ILMN241018C00135000 | 2024-10-11 2:28PM EDT | 135.00 | 10.50 | 10.10 | 11.70 | -0.40 | -3.67% | 17 | 937 | 56.15% |
| ILMN241018C00136000 | 2024-10-10 1:07PM EDT | 136.00 | 9.80 | 9.60 | 10.90 | 0.00 | - | 5 | 12 | 56.03% |
| ILMN241018C00137000 | 2024-10-10 9:52AM EDT | 137.00 | 4.95 | 8.80 | 9.80 | 0.00 | - | 1 | 20 | 50.68% |
| ILMN241018C00138000 | 2024-10-10 2:12PM EDT | 138.00 | 7.70 | 8.00 | 8.90 | 0.00 | - | 70 | 37 | 48.58% |
| ILMN241018C00139000 | 2024-10-10 1:49PM EDT | 139.00 | 7.25 | 6.90 | 8.00 | 0.00 | - | 1 | 3 | 46.24% |
| ILMN241018C00140000 | 2024-10-11 2:20PM EDT | 140.00 | 6.05 | 4.80 | 7.10 | +0.16 | +2.72% | 23 | 534 | 43.73% |
| ILMN241018C00141000 | 2024-10-10 3:07PM EDT | 141.00 | 5.10 | 5.50 | 6.20 | 0.00 | - | 1 | 5 | 40.99% |
| ILMN241018C00142000 | 2024-10-10 12:28PM EDT | 142.00 | 4.64 | 4.80 | 5.40 | 0.00 | - | 2 | 153 | 39.28% |
| ILMN241018C00143000 | 2024-10-11 12:55PM EDT | 143.00 | 4.50 | 4.10 | 5.90 | +0.05 | +1.12% | 13 | 55 | 53.03% |
| ILMN241018C00144000 | 2024-10-11 3:15PM EDT | 144.00 | 3.70 | 3.50 | 3.80 | +0.75 | +25.42% | 15 | 78 | 34.69% |
| ILMN241018C00145000 | 2024-10-11 3:42PM EDT | 145.00 | 2.90 | 2.90 | 3.20 | -0.04 | -1.36% | 145 | 467 | 34.06% |
| ILMN241018C00146000 | 2024-10-11 3:12PM EDT | 146.00 | 2.60 | 2.35 | 2.65 | -0.05 | -1.89% | 4 | 14 | 33.37% |
| ILMN241018C00150000 | 2024-10-11 3:16PM EDT | 150.00 | 1.10 | 0.85 | 1.20 | +0.10 | +10.00% | 71 | 527 | 33.25% |
| ILMN241018C00152500 | 2024-10-11 3:58PM EDT | 152.50 | 0.55 | 0.40 | 0.70 | -0.13 | -19.12% | 25 | 173 | 33.74% |
| ILMN241018C00155000 | 2024-10-11 3:57PM EDT | 155.00 | 0.23 | 0.00 | 0.40 | -0.37 | -61.67% | 52 | 41 | 34.47% |
| ILMN241018C00160000 | 2024-10-09 1:27PM EDT | 160.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 49 | 47.75% |
| ILMN241018C00165000 | 2024-08-19 3:58PM EDT | 165.00 | 1.20 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 75.29% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN241018P00090000 | 2024-09-03 10:45AM EDT | 90.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 30 | 175.78% |
| ILMN241018P00095000 | 2024-09-12 11:11AM EDT | 95.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | - | 1 | 158.59% |
| ILMN241018P00100000 | 2024-10-11 12:48PM EDT | 100.00 | 0.05 | 0.00 | 0.25 | -0.21 | -80.77% | 20 | 24 | 118.75% |
| ILMN241018P00105000 | 2024-10-09 12:56PM EDT | 105.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 44 | 105.08% |
| ILMN241018P00110000 | 2024-10-11 11:31AM EDT | 110.00 | 0.28 | 0.00 | 0.55 | +0.24 | +600.00% | 10 | 66 | 104.69% |
| ILMN241018P00115000 | 2024-10-11 11:31AM EDT | 115.00 | 0.38 | 0.00 | 0.75 | +0.32 | +533.33% | 10 | 230 | 96.09% |
| ILMN241018P00120000 | 2024-10-10 9:42AM EDT | 120.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 128 | 81.74% |
| ILMN241018P00123000 | 2024-10-09 12:05PM EDT | 123.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 41 | 73.14% |
| ILMN241018P00125000 | 2024-10-10 3:37PM EDT | 125.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 28 | 85 | 59.38% |
| ILMN241018P00126000 | 2024-10-01 10:12AM EDT | 126.00 | 4.90 | 0.00 | 2.20 | 0.00 | - | 21 | 73 | 85.79% |
| ILMN241018P00127000 | 2024-10-10 11:31AM EDT | 127.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 8 | 107 | 61.87% |
| ILMN241018P00128000 | 2024-10-09 12:26PM EDT | 128.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | 76 | 80 | 58.11% |
| ILMN241018P00129000 | 2024-10-11 10:06AM EDT | 129.00 | 0.25 | 0.15 | 0.30 | -0.15 | -37.50% | 2 | 21 | 50.29% |
| ILMN241018P00130000 | 2024-10-10 3:37PM EDT | 130.00 | 0.26 | 0.00 | 1.45 | -0.14 | -35.00% | 1 | 43 | 63.53% |
| ILMN241018P00131000 | 2024-10-11 10:55AM EDT | 131.00 | 0.25 | 0.00 | 1.45 | -1.06 | -80.92% | 10 | 2 | 60.40% |
| ILMN241018P00132000 | 2024-10-11 2:45PM EDT | 132.00 | 0.28 | 0.00 | 0.55 | -0.08 | -22.22% | 11 | 173 | 52.83% |
| ILMN241018P00134000 | 2024-10-10 3:37PM EDT | 134.00 | 0.52 | 0.00 | 0.45 | -0.25 | -32.47% | 2 | 6 | 44.19% |
| ILMN241018P00135000 | 2024-10-11 9:59AM EDT | 135.00 | 0.45 | 0.00 | 0.55 | -0.20 | -30.77% | 20 | 119 | 43.70% |
| ILMN241018P00136000 | 2024-10-09 1:39PM EDT | 136.00 | 2.90 | 0.00 | 0.65 | 0.00 | - | 500 | 535 | 42.82% |
| ILMN241018P00137000 | 2024-10-11 3:34PM EDT | 137.00 | 0.50 | 0.35 | 0.60 | -0.51 | -50.50% | 2 | 47 | 38.57% |
| ILMN241018P00139000 | 2024-10-11 3:34PM EDT | 139.00 | 0.75 | 0.55 | 0.80 | -0.90 | -54.55% | 3 | 142 | 35.74% |
| ILMN241018P00140000 | 2024-10-11 3:11PM EDT | 140.00 | 0.92 | 0.70 | 0.95 | -0.62 | -40.26% | 5 | 100 | 34.67% |
| ILMN241018P00142000 | 2024-10-11 3:59PM EDT | 142.00 | 1.36 | 1.15 | 1.45 | -0.82 | -37.61% | 19 | 16 | 33.94% |
| ILMN241018P00150000 | 2024-10-10 11:18AM EDT | 150.00 | 9.10 | 4.70 | 5.90 | 0.00 | - | 1 | 2 | 36.52% |
| ILMN241018P00160000 | 2024-10-04 3:56PM EDT | 160.00 | 19.02 | 13.10 | 15.70 | 0.00 | - | 2 | 0 | 64.65% |
© 2024 Yahoo. All rights reserved.