Illumina, Inc. (ILMN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN220715C00155000 | 2022-06-23 1:28PM EDT | 155.00 | 36.40 | 35.10 | 37.30 | 0.00 | - | 1 | 6 | 58.01% |
| ILMN220715C00172500 | 2022-06-23 10:12AM EDT | 172.50 | 16.60 | 19.10 | 23.10 | 0.00 | - | - | 1 | 68.02% |
| ILMN220715C00180000 | 2022-06-23 2:02PM EDT | 180.00 | 17.00 | 14.10 | 15.00 | 0.00 | - | 2 | 18 | 58.33% |
| ILMN220715C00182500 | 2022-07-01 3:30PM EDT | 182.50 | 12.60 | 12.30 | 13.20 | +3.90 | +44.83% | 1 | 2 | 57.34% |
| ILMN220715C00185000 | 2022-07-01 3:45PM EDT | 185.00 | 10.70 | 10.60 | 11.50 | +3.00 | +38.96% | 14 | 131 | 56.30% |
| ILMN220715C00187500 | 2022-07-01 1:05PM EDT | 187.50 | 7.60 | 9.10 | 9.80 | -0.88 | -10.38% | 23 | 17 | 55.15% |
| ILMN220715C00190000 | 2022-07-01 3:59PM EDT | 190.00 | 8.00 | 7.70 | 8.50 | -2.60 | -24.53% | 18 | 187 | 54.94% |
| ILMN220715C00192500 | 2022-07-01 1:39PM EDT | 192.50 | 5.70 | 6.40 | 7.10 | +1.00 | +21.28% | 14 | 268 | 53.78% |
| ILMN220715C00195000 | 2022-07-01 3:52PM EDT | 195.00 | 5.50 | 5.20 | 6.00 | +1.54 | +38.89% | 493 | 218 | 53.11% |
| ILMN220715C00197500 | 2022-07-01 3:43PM EDT | 197.50 | 4.58 | 4.30 | 4.90 | +1.08 | +30.86% | 34 | 79 | 52.58% |
| ILMN220715C00200000 | 2022-07-01 3:43PM EDT | 200.00 | 3.76 | 3.50 | 4.10 | +1.36 | +56.67% | 7 | 277 | 52.61% |
| ILMN220715C00202500 | 2022-07-01 9:57AM EDT | 202.50 | 2.55 | 2.70 | 3.30 | -3.20 | -55.65% | 3 | 12 | 51.69% |
| ILMN220715C00205000 | 2022-06-29 1:36PM EDT | 205.00 | 2.10 | 2.15 | 2.70 | 0.00 | - | 2 | 31 | 51.73% |
| ILMN220715C00207500 | 2022-06-23 11:57AM EDT | 207.50 | 2.90 | 1.70 | 2.15 | 0.00 | - | - | 7 | 51.58% |
| ILMN220715C00210000 | 2022-07-01 10:11AM EDT | 210.00 | 1.26 | 1.30 | 1.70 | +0.27 | +27.27% | 2 | 35 | 51.29% |
| ILMN220715C00215000 | 2022-07-01 3:41PM EDT | 215.00 | 1.00 | 0.80 | 1.10 | +0.20 | +25.00% | 50 | 14 | 51.86% |
| ILMN220715C00220000 | 2022-06-30 2:34PM EDT | 220.00 | 0.50 | 0.40 | 1.10 | 0.00 | - | 10 | 60 | 55.47% |
| ILMN220715C00225000 | 2022-06-24 2:40PM EDT | 225.00 | 1.18 | 0.00 | 4.50 | 0.00 | - | 2 | 3 | 83.69% |
| ILMN220715C00230000 | 2022-06-24 3:48PM EDT | 230.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | 65 | 149 | 62.40% |
| ILMN220715C00235000 | 2022-06-27 10:58AM EDT | 235.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | - | 1 | 58.89% |
| ILMN220715C00240000 | 2022-06-28 1:11PM EDT | 240.00 | 0.05 | 0.00 | 3.60 | 0.00 | - | 1 | 59 | 98.19% |
| ILMN220715C00250000 | 2022-06-22 11:26AM EDT | 250.00 | 0.66 | 0.00 | 2.10 | 0.00 | - | 4 | 49 | 96.97% |
| ILMN220715C00260000 | 2022-06-28 10:45AM EDT | 260.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 1 | 99 | 78.81% |
| ILMN220715C00270000 | 2022-06-27 11:17AM EDT | 270.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 5 | 110 | 74.22% |
| ILMN220715C00280000 | 2022-06-07 2:32PM EDT | 280.00 | 1.45 | 0.00 | 0.50 | 0.00 | - | 12 | 36 | 99.22% |
| ILMN220715C00290000 | 2022-06-17 10:13AM EDT | 290.00 | 1.35 | 0.00 | 1.95 | 0.00 | - | 1 | 11 | 133.45% |
| ILMN220715C00300000 | 2022-06-10 10:46AM EDT | 300.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 6 | 16 | 135.16% |
| ILMN220715C00310000 | 2022-05-31 11:35AM EDT | 310.00 | 1.10 | 0.00 | 3.60 | 0.00 | - | 1 | 4 | 168.95% |
| ILMN220715C00340000 | 2022-05-31 2:11PM EDT | 340.00 | 0.40 | 0.00 | 3.60 | 0.00 | - | - | 2 | 192.33% |
| ILMN220715C00350000 | 2022-05-31 9:30AM EDT | 350.00 | 0.50 | 0.00 | 3.60 | 0.00 | - | - | 2 | 199.46% |
| ILMN220715C00370000 | 2022-06-22 12:42PM EDT | 370.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 85 | 85 | 122.66% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN220715P00100000 | 2022-06-27 3:24PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 71 | 129 | 128.13% |
| ILMN220715P00110000 | 2022-06-27 11:25AM EDT | 110.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 34 | 145.51% |
| ILMN220715P00115000 | 2022-07-01 2:43PM EDT | 115.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 22 | 21 | 114.84% |
| ILMN220715P00120000 | 2022-07-01 3:45PM EDT | 120.00 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 273 | 808 | 101.17% |
| ILMN220715P00125000 | 2022-06-10 3:15PM EDT | 125.00 | 0.50 | 0.00 | 4.40 | 0.00 | - | 3 | 1 | 178.37% |
| ILMN220715P00135000 | 2022-06-16 12:02PM EDT | 135.00 | 1.10 | 0.00 | 1.40 | 0.00 | - | - | 6 | 116.21% |
| ILMN220715P00140000 | 2022-06-14 1:48PM EDT | 140.00 | 1.25 | 0.00 | 4.00 | 0.00 | - | 1 | 4 | 136.28% |
| ILMN220715P00145000 | 2022-06-23 12:03PM EDT | 145.00 | 0.95 | 0.00 | 2.25 | 0.00 | - | 1 | 51 | 106.98% |
| ILMN220715P00150000 | 2022-07-01 10:08AM EDT | 150.00 | 0.65 | 0.15 | 1.40 | -0.12 | -15.58% | 5 | 1,381 | 88.33% |
| ILMN220715P00155000 | 2022-07-01 1:46PM EDT | 155.00 | 0.70 | 0.45 | 0.75 | -2.20 | -75.86% | 6 | 14 | 74.22% |
| ILMN220715P00160000 | 2022-06-30 2:43PM EDT | 160.00 | 1.60 | 0.75 | 1.00 | 0.00 | - | 4 | 22 | 71.19% |
| ILMN220715P00165000 | 2022-06-17 3:45PM EDT | 165.00 | 3.65 | 1.15 | 1.40 | 0.00 | - | 6 | 12 | 68.31% |
| ILMN220715P00167500 | 2022-06-23 12:45PM EDT | 167.50 | 3.12 | 1.30 | 1.65 | 0.00 | - | - | 3 | 66.06% |
| ILMN220715P00170000 | 2022-07-01 3:02PM EDT | 170.00 | 1.88 | 1.65 | 1.90 | -0.27 | -12.56% | 1 | 28 | 64.67% |
| ILMN220715P00172500 | 2022-06-28 3:02PM EDT | 172.50 | 3.30 | 1.90 | 2.25 | 0.00 | - | 3 | 4 | 62.67% |
| ILMN220715P00175000 | 2022-07-01 11:46AM EDT | 175.00 | 2.95 | 2.35 | 2.65 | -1.20 | -28.92% | 1 | 15 | 61.43% |
| ILMN220715P00177500 | 2022-07-01 10:14AM EDT | 177.50 | 4.10 | 2.80 | 3.20 | -1.10 | -21.15% | 5 | 2 | 60.19% |
| ILMN220715P00180000 | 2022-07-01 2:51PM EDT | 180.00 | 3.80 | 3.30 | 3.80 | -2.48 | -39.49% | 278 | 379 | 58.68% |
| ILMN220715P00182500 | 2022-07-01 12:00PM EDT | 182.50 | 5.50 | 4.00 | 4.50 | -1.40 | -20.29% | 3 | 13 | 57.67% |
| ILMN220715P00185000 | 2022-07-01 2:30PM EDT | 185.00 | 5.70 | 4.80 | 5.30 | -2.35 | -29.19% | 8 | 31 | 56.62% |
| ILMN220715P00187500 | 2022-06-29 9:30AM EDT | 187.50 | 9.19 | 5.60 | 6.40 | 0.00 | - | 3 | 3 | 55.84% |
| ILMN220715P00190000 | 2022-07-01 3:19PM EDT | 190.00 | 7.60 | 6.70 | 7.40 | -2.78 | -26.78% | 2 | 738 | 54.87% |
| ILMN220715P00192500 | 2022-06-24 3:51PM EDT | 192.50 | 8.30 | 7.90 | 8.60 | 0.00 | - | 8 | 8 | 54.08% |
| ILMN220715P00195000 | 2022-06-29 10:29AM EDT | 195.00 | 13.90 | 9.10 | 10.10 | 0.00 | - | 2 | 45 | 53.41% |
| ILMN220715P00200000 | 2022-07-01 12:50PM EDT | 200.00 | 15.60 | 12.40 | 13.20 | -2.80 | -15.22% | 2 | 31 | 52.93% |
| ILMN220715P00207500 | 2022-06-27 3:50PM EDT | 207.50 | 17.80 | 17.30 | 20.70 | 0.00 | - | - | 1 | 57.64% |
| ILMN220715P00210000 | 2022-06-28 3:50PM EDT | 210.00 | 24.00 | 20.20 | 21.50 | 0.00 | - | 1 | 108 | 55.64% |
| ILMN220715P00212500 | 2022-06-28 9:51AM EDT | 212.50 | 19.50 | 20.80 | 25.10 | 0.00 | - | 1 | 1 | 55.27% |
| ILMN220715P00220000 | 2022-06-29 9:47AM EDT | 220.00 | 37.33 | 28.80 | 30.80 | 0.00 | - | 1 | 62 | 57.08% |
| ILMN220715P00230000 | 2022-06-30 10:28AM EDT | 230.00 | 47.00 | 37.40 | 40.80 | 0.00 | - | 1 | 13 | 85.64% |
| ILMN220715P00240000 | 2022-06-27 11:07AM EDT | 240.00 | 48.09 | 47.50 | 50.50 | 0.00 | - | 1 | 53 | 50.59% |
| ILMN220715P00250000 | 2022-07-01 9:36AM EDT | 250.00 | 66.50 | 57.90 | 60.40 | +3.34 | +5.29% | 3 | 9 | 71.19% |
| ILMN220715P00260000 | 2022-06-29 2:12PM EDT | 260.00 | 73.33 | 66.50 | 72.60 | 0.00 | - | 3 | 6 | 95.90% |
| ILMN220715P00270000 | 2022-06-15 12:55PM EDT | 270.00 | 81.29 | 75.40 | 83.10 | 0.00 | - | 3 | 0 | 93.46% |
| ILMN220715P00280000 | 2022-06-24 1:04PM EDT | 280.00 | 86.62 | 85.40 | 92.70 | 0.00 | - | 1 | 0 | 86.91% |
| ILMN220715P00300000 | 2022-06-14 1:35PM EDT | 300.00 | 109.86 | 106.20 | 113.50 | 0.00 | - | 1 | 0 | 139.40% |
| ILMN220715P00330000 | 2022-06-07 1:34PM EDT | 330.00 | 101.60 | 135.10 | 143.70 | 0.00 | - | - | 0 | 144.63% |
| ILMN220715P00350000 | 2022-05-26 12:51PM EDT | 350.00 | 106.44 | 152.00 | 161.00 | 0.00 | - | - | 0 | 204.61% |
| ILMN220715P00360000 | 2022-06-16 9:57AM EDT | 360.00 | 175.00 | 165.30 | 172.90 | 0.00 | - | - | 0 | 140.82% |
| ILMN220715P00370000 | 2022-05-20 11:59AM EDT | 370.00 | 131.48 | 178.20 | 187.00 | 0.00 | - | 5 | 0 | 247.34% |
© 2022 Yahoo. All rights reserved.
