New Zealand markets open in 8 hours 40 minutes

Illumina, Inc. (ILMN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
191.04+6.68 (+3.62%)
At close: 04:00PM EDT
191.00 -0.04 (-0.02%)
After hours: 07:11PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ILMN220715C001550002022-06-23 1:28PM EDT155.0036.4035.1037.300.00-1658.01%
ILMN220715C001725002022-06-23 10:12AM EDT172.5016.6019.1023.100.00--168.02%
ILMN220715C001800002022-06-23 2:02PM EDT180.0017.0014.1015.000.00-21858.33%
ILMN220715C001825002022-07-01 3:30PM EDT182.5012.6012.3013.20+3.90+44.83%1257.34%
ILMN220715C001850002022-07-01 3:45PM EDT185.0010.7010.6011.50+3.00+38.96%1413156.30%
ILMN220715C001875002022-07-01 1:05PM EDT187.507.609.109.80-0.88-10.38%231755.15%
ILMN220715C001900002022-07-01 3:59PM EDT190.008.007.708.50-2.60-24.53%1818754.94%
ILMN220715C001925002022-07-01 1:39PM EDT192.505.706.407.10+1.00+21.28%1426853.78%
ILMN220715C001950002022-07-01 3:52PM EDT195.005.505.206.00+1.54+38.89%49321853.11%
ILMN220715C001975002022-07-01 3:43PM EDT197.504.584.304.90+1.08+30.86%347952.58%
ILMN220715C002000002022-07-01 3:43PM EDT200.003.763.504.10+1.36+56.67%727752.61%
ILMN220715C002025002022-07-01 9:57AM EDT202.502.552.703.30-3.20-55.65%31251.69%
ILMN220715C002050002022-06-29 1:36PM EDT205.002.102.152.700.00-23151.73%
ILMN220715C002075002022-06-23 11:57AM EDT207.502.901.702.150.00--751.58%
ILMN220715C002100002022-07-01 10:11AM EDT210.001.261.301.70+0.27+27.27%23551.29%
ILMN220715C002150002022-07-01 3:41PM EDT215.001.000.801.10+0.20+25.00%501451.86%
ILMN220715C002200002022-06-30 2:34PM EDT220.000.500.401.100.00-106055.47%
ILMN220715C002250002022-06-24 2:40PM EDT225.001.180.004.500.00-2383.69%
ILMN220715C002300002022-06-24 3:48PM EDT230.000.750.001.000.00-6514962.40%
ILMN220715C002350002022-06-27 10:58AM EDT235.000.250.000.450.00--158.89%
ILMN220715C002400002022-06-28 1:11PM EDT240.000.050.003.600.00-15998.19%
ILMN220715C002500002022-06-22 11:26AM EDT250.000.660.002.100.00-44996.97%
ILMN220715C002600002022-06-28 10:45AM EDT260.000.250.100.250.00-19978.81%
ILMN220715C002700002022-06-27 11:17AM EDT270.000.500.000.100.00-511074.22%
ILMN220715C002800002022-06-07 2:32PM EDT280.001.450.000.500.00-123699.22%
ILMN220715C002900002022-06-17 10:13AM EDT290.001.350.001.950.00-111133.45%
ILMN220715C003000002022-06-10 10:46AM EDT300.000.150.001.500.00-616135.16%
ILMN220715C003100002022-05-31 11:35AM EDT310.001.100.003.600.00-14168.95%
ILMN220715C003400002022-05-31 2:11PM EDT340.000.400.003.600.00--2192.33%
ILMN220715C003500002022-05-31 9:30AM EDT350.000.500.003.600.00--2199.46%
ILMN220715C003700002022-06-22 12:42PM EDT370.000.050.000.050.00-8585122.66%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ILMN220715P001000002022-06-27 3:24PM EDT100.000.050.000.050.00-71129128.13%
ILMN220715P001100002022-06-27 11:25AM EDT110.000.150.000.500.00-134145.51%
ILMN220715P001150002022-07-01 2:43PM EDT115.000.050.000.15-0.05-50.00%2221114.84%
ILMN220715P001200002022-07-01 3:45PM EDT120.000.050.000.10-0.07-58.33%273808101.17%
ILMN220715P001250002022-06-10 3:15PM EDT125.000.500.004.400.00-31178.37%
ILMN220715P001350002022-06-16 12:02PM EDT135.001.100.001.400.00--6116.21%
ILMN220715P001400002022-06-14 1:48PM EDT140.001.250.004.000.00-14136.28%
ILMN220715P001450002022-06-23 12:03PM EDT145.000.950.002.250.00-151106.98%
ILMN220715P001500002022-07-01 10:08AM EDT150.000.650.151.40-0.12-15.58%51,38188.33%
ILMN220715P001550002022-07-01 1:46PM EDT155.000.700.450.75-2.20-75.86%61474.22%
ILMN220715P001600002022-06-30 2:43PM EDT160.001.600.751.000.00-42271.19%
ILMN220715P001650002022-06-17 3:45PM EDT165.003.651.151.400.00-61268.31%
ILMN220715P001675002022-06-23 12:45PM EDT167.503.121.301.650.00--366.06%
ILMN220715P001700002022-07-01 3:02PM EDT170.001.881.651.90-0.27-12.56%12864.67%
ILMN220715P001725002022-06-28 3:02PM EDT172.503.301.902.250.00-3462.67%
ILMN220715P001750002022-07-01 11:46AM EDT175.002.952.352.65-1.20-28.92%11561.43%
ILMN220715P001775002022-07-01 10:14AM EDT177.504.102.803.20-1.10-21.15%5260.19%
ILMN220715P001800002022-07-01 2:51PM EDT180.003.803.303.80-2.48-39.49%27837958.68%
ILMN220715P001825002022-07-01 12:00PM EDT182.505.504.004.50-1.40-20.29%31357.67%
ILMN220715P001850002022-07-01 2:30PM EDT185.005.704.805.30-2.35-29.19%83156.62%
ILMN220715P001875002022-06-29 9:30AM EDT187.509.195.606.400.00-3355.84%
ILMN220715P001900002022-07-01 3:19PM EDT190.007.606.707.40-2.78-26.78%273854.87%
ILMN220715P001925002022-06-24 3:51PM EDT192.508.307.908.600.00-8854.08%
ILMN220715P001950002022-06-29 10:29AM EDT195.0013.909.1010.100.00-24553.41%
ILMN220715P002000002022-07-01 12:50PM EDT200.0015.6012.4013.20-2.80-15.22%23152.93%
ILMN220715P002075002022-06-27 3:50PM EDT207.5017.8017.3020.700.00--157.64%
ILMN220715P002100002022-06-28 3:50PM EDT210.0024.0020.2021.500.00-110855.64%
ILMN220715P002125002022-06-28 9:51AM EDT212.5019.5020.8025.100.00-1155.27%
ILMN220715P002200002022-06-29 9:47AM EDT220.0037.3328.8030.800.00-16257.08%
ILMN220715P002300002022-06-30 10:28AM EDT230.0047.0037.4040.800.00-11385.64%
ILMN220715P002400002022-06-27 11:07AM EDT240.0048.0947.5050.500.00-15350.59%
ILMN220715P002500002022-07-01 9:36AM EDT250.0066.5057.9060.40+3.34+5.29%3971.19%
ILMN220715P002600002022-06-29 2:12PM EDT260.0073.3366.5072.600.00-3695.90%
ILMN220715P002700002022-06-15 12:55PM EDT270.0081.2975.4083.100.00-3093.46%
ILMN220715P002800002022-06-24 1:04PM EDT280.0086.6285.4092.700.00-1086.91%
ILMN220715P003000002022-06-14 1:35PM EDT300.00109.86106.20113.500.00-10139.40%
ILMN220715P003300002022-06-07 1:34PM EDT330.00101.60135.10143.700.00--0144.63%
ILMN220715P003500002022-05-26 12:51PM EDT350.00106.44152.00161.000.00--0204.61%
ILMN220715P003600002022-06-16 9:57AM EDT360.00175.00165.30172.900.00--0140.82%
ILMN220715P003700002022-05-20 11:59AM EDT370.00131.48178.20187.000.00-50247.34%