Illumina, Inc. (ILMN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN241220C00050000 | 2024-02-14 10:50AM EDT | 50.00 | 88.88 | 75.70 | 83.70 | 0.00 | - | 1 | 1 | 172.22% |
| ILMN241220C00070000 | 2024-01-02 4:07PM EDT | 70.00 | 74.00 | 77.00 | 87.00 | 0.00 | - | 1 | 2 | 248.83% |
| ILMN241220C00080000 | 2024-07-25 1:53PM EDT | 80.00 | 43.60 | 42.20 | 46.80 | 0.00 | - | 7 | 7 | 69.47% |
| ILMN241220C00085000 | 2024-06-24 11:34AM EDT | 85.00 | 31.00 | 23.70 | 27.10 | 0.00 | - | 1 | 0 | 0.00% |
| ILMN241220C00090000 | 2023-12-01 1:11PM EDT | 90.00 | 35.00 | 57.00 | 65.50 | 0.00 | - | 1 | 1 | 176.61% |
| ILMN241220C00095000 | 2024-06-10 1:35PM EDT | 95.00 | 23.50 | 17.10 | 20.30 | 0.00 | - | 10 | 0 | 0.00% |
| ILMN241220C00100000 | 2024-07-23 9:57AM EDT | 100.00 | 25.00 | 26.70 | 31.30 | 0.00 | - | 1 | 2 | 60.93% |
| ILMN241220C00105000 | 2024-07-08 9:31AM EDT | 105.00 | 16.60 | 24.10 | 28.00 | 0.00 | - | 1 | 4 | 60.90% |
| ILMN241220C00110000 | 2024-07-16 11:59AM EDT | 110.00 | 23.20 | 21.00 | 24.80 | 0.00 | - | 1 | 16 | 59.29% |
| ILMN241220C00115000 | 2024-07-17 10:47AM EDT | 115.00 | 20.75 | 17.70 | 22.00 | 0.00 | - | 1 | 1 | 57.35% |
| ILMN241220C00120000 | 2024-07-25 3:38PM EDT | 120.00 | 15.80 | 15.50 | 19.10 | 0.00 | - | 6 | 28 | 56.43% |
| ILMN241220C00125000 | 2024-07-22 1:34PM EDT | 125.00 | 11.40 | 14.00 | 16.50 | 0.00 | - | 1 | 129 | 56.43% |
| ILMN241220C00130000 | 2024-07-25 1:06PM EDT | 130.00 | 13.80 | 11.60 | 14.00 | +1.11 | +8.75% | 1 | 11 | 54.43% |
| ILMN241220C00135000 | 2024-07-19 2:11PM EDT | 135.00 | 7.20 | 9.10 | 13.10 | 0.00 | - | 3 | 64 | 54.21% |
| ILMN241220C00140000 | 2024-07-26 11:34AM EDT | 140.00 | 10.17 | 7.50 | 11.50 | +2.37 | +30.38% | 251 | 15 | 53.67% |
| ILMN241220C00145000 | 2024-07-22 12:12PM EDT | 145.00 | 5.42 | 6.50 | 10.10 | 0.00 | - | 1 | 19 | 53.91% |
| ILMN241220C00150000 | 2024-07-25 1:34PM EDT | 150.00 | 6.60 | 5.40 | 8.30 | 0.00 | - | 6 | 23 | 52.67% |
| ILMN241220C00155000 | 2024-07-26 11:35AM EDT | 155.00 | 5.90 | 4.30 | 7.00 | +0.60 | +11.32% | 7 | 0 | 51.72% |
| ILMN241220C00160000 | 2024-07-26 11:35AM EDT | 160.00 | 5.00 | 2.95 | 6.70 | +1.00 | +25.00% | 5 | 5 | 51.69% |
| ILMN241220C00165000 | 2024-05-17 11:00AM EDT | 165.00 | 4.20 | 0.40 | 6.90 | 0.00 | - | 15 | 28 | 63.21% |
| ILMN241220C00170000 | 2024-06-21 9:52AM EDT | 170.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
| ILMN241220C00175000 | 2024-07-26 1:10PM EDT | 175.00 | 2.77 | 0.80 | 4.10 | +0.97 | +53.89% | 1 | 14 | 57.17% |
| ILMN241220C00180000 | 2024-06-20 9:30AM EDT | 180.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 12.50% |
| ILMN241220C00185000 | 2024-06-20 9:30AM EDT | 185.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 12.50% |
| ILMN241220C00190000 | 2024-06-20 9:30AM EDT | 190.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| ILMN241220C00195000 | 2024-05-08 12:34PM EDT | 195.00 | 1.82 | 0.00 | 3.20 | 0.00 | - | 1 | 23 | 51.95% |
| ILMN241220C00200000 | 2024-05-22 11:36AM EDT | 200.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 1 | 20 | 59.49% |
| ILMN241220C00210000 | 2024-06-17 10:27AM EDT | 210.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 12.50% |
| ILMN241220C00220000 | 2024-03-15 12:54PM EDT | 220.00 | 3.40 | 2.50 | 6.30 | 0.00 | - | 1 | 20 | 78.66% |
| ILMN241220C00230000 | 2024-02-13 3:47PM EDT | 230.00 | 3.20 | 1.75 | 3.00 | 0.00 | - | 1 | 11 | 70.18% |
| ILMN241220C00240000 | 2024-03-26 9:30AM EDT | 240.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| ILMN241220C00250000 | 2024-03-26 9:30AM EDT | 250.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| ILMN241220C00260000 | 2024-06-03 2:22PM EDT | 260.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 53 | 25.00% |
| ILMN241220C00270000 | 2024-05-08 12:36PM EDT | 270.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 65.80% |
| ILMN241220C00280000 | 2024-04-23 12:55PM EDT | 280.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN241220P00050000 | 2024-06-13 10:26AM EDT | 50.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 25.00% |
| ILMN241220P00055000 | 2024-07-09 3:12PM EDT | 55.00 | 1.28 | 0.00 | 2.45 | 0.00 | - | 1 | 10 | 82.47% |
| ILMN241220P00060000 | 2024-01-31 2:20PM EDT | 60.00 | 1.90 | 0.00 | 9.60 | 0.00 | - | 1 | 2 | 110.21% |
| ILMN241220P00065000 | 2024-07-26 9:30AM EDT | 65.00 | 0.75 | 0.00 | 2.80 | +0.24 | +47.06% | 2 | 1 | 69.36% |
| ILMN241220P00070000 | 2024-05-17 12:43PM EDT | 70.00 | 1.82 | 0.70 | 4.30 | 0.00 | - | 1 | 8 | 73.12% |
| ILMN241220P00075000 | 2024-07-26 9:30AM EDT | 75.00 | 1.60 | 0.00 | 3.60 | -0.34 | -17.53% | 1 | 10 | 59.72% |
| ILMN241220P00080000 | 2024-07-26 11:21AM EDT | 80.00 | 2.45 | 0.60 | 3.20 | -0.71 | -22.47% | 2 | 1 | 54.05% |
| ILMN241220P00085000 | 2024-07-16 3:50PM EDT | 85.00 | 1.55 | 0.65 | 3.40 | 0.00 | - | 4 | 6 | 58.03% |
| ILMN241220P00090000 | 2024-07-17 1:12PM EDT | 90.00 | 2.43 | 1.65 | 5.20 | 0.00 | - | 1 | 3 | 51.39% |
| ILMN241220P00095000 | 2024-06-12 11:48AM EDT | 95.00 | 7.16 | 6.10 | 9.60 | 0.00 | - | 11 | 0 | 65.84% |
| ILMN241220P00100000 | 2024-07-26 3:11PM EDT | 100.00 | 6.40 | 4.30 | 7.70 | -1.10 | -14.67% | 8 | 233 | 50.13% |
| ILMN241220P00105000 | 2024-07-25 11:08AM EDT | 105.00 | 8.80 | 6.00 | 8.60 | 0.00 | - | 1 | 197 | 53.17% |
| ILMN241220P00110000 | 2024-07-26 11:04AM EDT | 110.00 | 10.30 | 8.70 | 10.40 | -0.50 | -4.63% | 132 | 331 | 51.84% |
| ILMN241220P00115000 | 2024-07-25 11:07AM EDT | 115.00 | 12.80 | 10.10 | 12.80 | 0.00 | - | 22 | 279 | 51.79% |
| ILMN241220P00120000 | 2024-07-18 1:20PM EDT | 120.00 | 13.90 | 12.80 | 15.20 | 0.00 | - | 2 | 3 | 50.87% |
| ILMN241220P00125000 | 2024-05-28 1:31PM EDT | 125.00 | 25.54 | 20.50 | 25.10 | 0.00 | - | 1 | 0 | 66.27% |
| ILMN241220P00130000 | 2024-07-26 11:21AM EDT | 130.00 | 20.25 | 18.20 | 21.80 | +1.00 | +5.19% | 1 | 0 | 52.57% |
| ILMN241220P00135000 | 2024-06-24 11:16AM EDT | 135.00 | 29.15 | 30.60 | 35.00 | 0.00 | - | 2 | 0 | 77.69% |
| ILMN241220P00140000 | 2024-07-11 10:18AM EDT | 140.00 | 27.61 | 24.50 | 28.80 | 0.00 | - | 30 | 1 | 52.78% |
| ILMN241220P00145000 | 2023-12-01 11:31AM EDT | 145.00 | 45.17 | 28.10 | 32.60 | 0.00 | - | 1 | 1 | 52.99% |
| ILMN241220P00150000 | 2024-06-11 3:41PM EDT | 150.00 | 41.75 | 43.80 | 48.40 | 0.00 | - | 1 | 0 | 85.96% |
| ILMN241220P00155000 | 2024-05-07 10:39AM EDT | 155.00 | 42.69 | 42.60 | 48.30 | 0.00 | - | 1 | 45 | 70.85% |
| ILMN241220P00160000 | 2024-05-31 10:19AM EDT | 160.00 | 57.60 | 53.30 | 58.00 | 0.00 | - | 26 | 0 | 92.22% |
| ILMN241220P00165000 | 2023-10-27 12:23PM EDT | 165.00 | 56.82 | 63.20 | 67.70 | 0.00 | - | 2 | 0 | 111.69% |
| ILMN241220P00170000 | 2024-05-06 9:48AM EDT | 170.00 | 54.01 | 59.30 | 67.60 | 0.00 | - | 1 | 0 | 91.64% |
| ILMN241220P00175000 | 2024-05-30 1:14PM EDT | 175.00 | 73.26 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| ILMN241220P00180000 | 2023-10-23 1:09PM EDT | 180.00 | 62.50 | 77.00 | 87.00 | 0.00 | - | - | 0 | 126.55% |
| ILMN241220P00190000 | 2023-11-02 1:10PM EDT | 190.00 | 79.65 | 78.30 | 83.80 | 0.00 | - | - | 0 | 94.85% |
| ILMN241220P00195000 | 2023-08-18 3:37PM EDT | 195.00 | 43.70 | 50.80 | 54.30 | 0.00 | - | 16 | 16 | 0.00% |
| ILMN241220P00200000 | 2024-01-10 12:45PM EDT | 200.00 | 64.63 | 61.20 | 68.40 | 0.00 | - | 2 | 0 | 0.00% |
| ILMN241220P00210000 | 2023-11-02 1:09PM EDT | 210.00 | 99.08 | 96.00 | 105.00 | 0.00 | - | 12 | 0 | 102.55% |
| ILMN241220P00220000 | 2023-08-28 10:33AM EDT | 220.00 | 63.85 | 86.10 | 87.60 | 0.00 | - | - | 32 | 0.00% |
| ILMN241220P00230000 | 2023-08-28 10:34AM EDT | 230.00 | 72.60 | 95.10 | 98.30 | 0.00 | - | - | 0 | 0.00% |
| ILMN241220P00240000 | 2023-07-24 2:28PM EDT | 240.00 | 60.20 | 76.00 | 79.20 | 0.00 | - | - | 21 | 0.00% |
| ILMN241220P00250000 | 2023-08-28 10:54AM EDT | 250.00 | 90.92 | 115.40 | 118.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.