New Zealand markets close in 2 hours 7 minutes

Illumina, Inc. (ILMN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
209.06-3.96 (-1.86%)
At close: 04:00PM EDT
209.00 -0.06 (-0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ILMN220819C001200002022-07-25 10:12AM EDT120.0081.2186.2091.600.00-11779.10%
ILMN220819C001300002022-07-27 9:30AM EDT130.0069.8075.2081.600.00--1686.23%
ILMN220819C001400002022-07-14 1:03PM EDT140.0039.3664.5070.200.00-22493.36%
ILMN220819C001500002022-08-11 10:50AM EDT150.0085.0056.1061.300.00-24499.90%
ILMN220819C001550002022-08-15 2:06PM EDT155.0074.1052.3056.000.00-11250.00%
ILMN220819C001600002022-08-02 12:40PM EDT160.0063.2047.1050.600.00-14382.62%
ILMN220819C001675002022-07-19 11:01AM EDT167.5028.7040.1041.400.00--10.00%
ILMN220819C001700002022-08-12 10:14AM EDT170.0040.0036.7041.100.00-624340.63%
ILMN220819C001750002022-08-15 10:03AM EDT175.0047.7033.0035.500.00-3223177.73%
ILMN220819C001775002022-07-26 2:05PM EDT177.5026.6029.5033.200.00--1268.95%
ILMN220819C001800002022-08-17 3:23PM EDT180.0033.6027.2031.600.00-159171.09%
ILMN220819C001850002022-08-12 10:00AM EDT185.0024.5023.4025.400.00-188145.12%
ILMN220819C001875002022-08-15 10:03AM EDT187.5036.0020.0023.700.00-11127.93%
ILMN220819C001900002022-08-18 9:59AM EDT190.0019.4618.1019.90+1.36+7.51%1101149.71%
ILMN220819C001925002022-08-17 9:39AM EDT192.5020.9015.8017.300.00-2262129.69%
ILMN220819C001950002022-08-17 9:31AM EDT195.0021.3013.0017.800.00-269139.45%
ILMN220819C001975002022-08-18 11:27AM EDT197.5013.0010.8012.80-17.52-57.40%1473.44%
ILMN220819C002000002022-08-18 1:40PM EDT200.008.608.3010.10-5.55-39.22%346353.52%
ILMN220819C002025002022-08-16 9:49AM EDT202.5018.686.307.200.00-22264.40%
ILMN220819C002050002022-08-18 3:12PM EDT205.004.404.605.30-5.72-56.52%56355.32%
ILMN220819C002075002022-08-18 3:55PM EDT207.502.702.653.30-10.95-80.22%147456.13%
ILMN220819C002100002022-08-18 3:59PM EDT210.001.751.652.00-3.45-66.35%11444551.76%
ILMN220819C002125002022-08-18 3:41PM EDT212.500.950.851.15-4.55-82.73%6953052.88%
ILMN220819C002150002022-08-18 3:56PM EDT215.000.400.400.60-3.90-90.70%10921353.71%
ILMN220819C002175002022-08-18 3:42PM EDT217.500.200.200.40-1.55-88.57%1613558.40%
ILMN220819C002200002022-08-18 3:41PM EDT220.000.150.100.25-0.90-85.71%2330462.11%
ILMN220819C002225002022-08-18 3:41PM EDT222.500.100.050.30-0.59-85.51%6521872.66%
ILMN220819C002250002022-08-18 3:44PM EDT225.000.050.050.15-0.36-87.80%3829074.80%
ILMN220819C002275002022-08-18 12:36PM EDT227.500.100.000.15-0.25-71.43%7924380.08%
ILMN220819C002300002022-08-18 2:59PM EDT230.000.050.050.10-0.20-80.00%521488.67%
ILMN220819C002325002022-08-18 1:49PM EDT232.500.050.000.10-0.15-75.00%922991.80%
ILMN220819C002350002022-08-18 3:16PM EDT235.000.050.000.10-0.14-73.68%17817199.61%
ILMN220819C002375002022-08-17 3:49PM EDT237.500.100.000.700.00-5672147.27%
ILMN220819C002400002022-08-18 10:54AM EDT240.000.130.000.15+0.03+30.00%1779121.48%
ILMN220819C002425002022-08-16 9:53AM EDT242.500.300.000.200.00-48134.38%
ILMN220819C002450002022-08-18 1:55PM EDT245.000.030.000.20-0.02-40.00%2251142.19%
ILMN220819C002475002022-08-16 3:31PM EDT247.500.150.000.950.00-915195.12%
ILMN220819C002500002022-08-18 2:33PM EDT250.000.010.000.05-0.04-80.00%231,681132.81%
ILMN220819C002550002022-08-17 11:49AM EDT255.000.050.000.350.00-151186.72%
ILMN220819C002600002022-08-16 2:35PM EDT260.000.050.000.100.00-36993170.31%
ILMN220819C002650002022-08-17 3:23PM EDT265.000.050.000.150.00-6121192.97%
ILMN220819C002700002022-08-18 10:58AM EDT270.000.010.000.05-0.09-90.00%1235181.25%
ILMN220819C002750002022-08-15 12:42PM EDT275.000.100.000.050.00-1615193.75%
ILMN220819C002800002022-08-15 3:00PM EDT280.000.050.000.050.00-190204.69%
ILMN220819C002850002022-08-15 2:18PM EDT285.000.050.000.150.00-79168242.97%
ILMN220819C002900002022-08-15 10:15AM EDT290.000.050.000.150.00-57254.69%
ILMN220819C002950002022-08-15 10:22AM EDT295.000.050.000.150.00-2040265.63%
ILMN220819C003000002022-08-15 1:22PM EDT300.000.050.000.050.00-174195246.88%
ILMN220819C003050002022-08-15 1:35PM EDT305.000.050.000.050.00-462256.25%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ILMN220819P000900002022-08-15 10:15AM EDT90.000.010.000.050.00-30357562.50%
ILMN220819P000950002022-08-15 10:39AM EDT95.000.010.000.100.00-22159565.63%
ILMN220819P001000002022-08-01 12:42PM EDT100.000.050.000.550.00-271654.69%
ILMN220819P001050002022-08-11 10:01AM EDT105.000.140.000.800.00-421650.78%
ILMN220819P001100002022-08-16 10:06AM EDT110.000.010.000.800.00-1621611.33%
ILMN220819P001150002022-08-17 9:33AM EDT115.000.010.000.050.00-3566406.25%
ILMN220819P001200002022-08-04 2:08PM EDT120.000.050.000.800.00-445536.72%
ILMN220819P001250002022-08-11 3:42PM EDT125.000.050.000.100.00-1619381.25%
ILMN220819P001300002022-08-15 12:00PM EDT130.000.080.000.550.00-1101441.02%
ILMN220819P001350002022-08-11 10:36AM EDT135.000.150.000.800.00-19435.16%
ILMN220819P001400002022-08-01 11:18AM EDT140.000.500.000.800.00-122403.52%
ILMN220819P001450002022-07-21 3:14PM EDT145.000.850.000.050.00-212259.38%
ILMN220819P001500002022-08-12 3:51PM EDT150.000.050.000.100.00-57124255.47%
ILMN220819P001550002022-08-15 10:10AM EDT155.000.050.000.150.00-1526244.53%
ILMN220819P001600002022-08-16 12:45PM EDT160.000.120.000.000.00-59850.00%
ILMN220819P001625002022-08-16 12:45PM EDT162.500.390.000.150.00-512209.38%
ILMN220819P001650002022-08-12 12:02PM EDT165.000.210.000.000.00-114250.00%
ILMN220819P001675002022-08-15 11:15AM EDT167.500.050.000.150.00-3553187.50%
ILMN220819P001700002022-08-17 10:18AM EDT170.000.080.000.000.00-111250.00%
ILMN220819P001725002022-08-16 3:40PM EDT172.500.180.000.200.00-1028171.88%
ILMN220819P001750002022-08-18 10:31AM EDT175.000.050.000.10-0.01-16.67%2159146.09%
ILMN220819P001775002022-08-17 10:49AM EDT177.500.100.000.200.00-387149.61%
ILMN220819P001800002022-08-18 3:21PM EDT180.000.050.000.25-0.05-50.00%5255143.36%
ILMN220819P001825002022-08-18 1:23PM EDT182.500.050.000.10-0.05-50.00%274115.63%
ILMN220819P001850002022-08-18 3:37PM EDT185.000.050.000.25-0.10-66.67%1265120.70%
ILMN220819P001875002022-08-17 10:50AM EDT187.500.150.000.150.00-1183100.78%
ILMN220819P001900002022-08-17 11:01AM EDT190.000.160.000.150.00-352190.23%
ILMN220819P001925002022-08-17 9:30AM EDT192.500.160.050.15-0.09-36.00%16483.59%
ILMN220819P001950002022-08-18 3:15PM EDT195.000.150.050.15-0.04-21.05%416872.46%
ILMN220819P001975002022-08-18 10:51AM EDT197.500.240.100.25-0.01-4.00%26168.56%
ILMN220819P002000002022-08-18 11:10AM EDT200.000.410.150.30+0.06+17.14%4646059.67%
ILMN220819P002025002022-08-18 3:28PM EDT202.500.450.350.50-0.07-13.46%5310156.06%
ILMN220819P002050002022-08-18 3:33PM EDT205.000.850.700.95+0.05+6.25%11842553.42%
ILMN220819P002075002022-08-18 3:52PM EDT207.501.751.251.75+0.50+40.00%2310150.39%
ILMN220819P002100002022-08-18 3:47PM EDT210.002.702.402.95+0.65+31.71%2257856.03%
ILMN220819P002125002022-08-18 3:34PM EDT212.504.624.104.70+1.62+54.00%65051.76%
ILMN220819P002150002022-08-18 3:53PM EDT215.007.106.107.60+2.86+67.45%2317967.48%
ILMN220819P002175002022-08-18 2:43PM EDT217.509.538.209.60+3.67+62.63%258165.92%
ILMN220819P002200002022-08-18 2:43PM EDT220.0012.0010.3011.60+5.81+93.86%812287.70%
ILMN220819P002225002022-08-18 11:43AM EDT222.5012.6013.1014.40+3.64+40.63%113382.42%
ILMN220819P002250002022-08-18 11:30AM EDT225.0016.5015.2017.00+6.28+61.45%730481.45%
ILMN220819P002275002022-08-17 3:26PM EDT227.5014.2016.8020.800.00-341107.62%
ILMN220819P002300002022-08-18 9:43AM EDT230.0021.0019.9022.80+1.78+9.26%223121.68%
ILMN220819P002325002022-08-18 11:34AM EDT232.5022.5021.6026.10+7.90+54.11%246132.03%
ILMN220819P002350002022-08-16 10:24AM EDT235.0019.0023.9028.900.00-724145.80%
ILMN220819P002375002022-08-15 3:37PM EDT237.5012.3725.0032.600.00--10148.05%
ILMN220819P002400002022-08-18 10:25AM EDT240.0031.4527.6035.00+9.59+43.87%517157.62%
ILMN220819P002425002022-08-15 2:57PM EDT242.5016.1031.3036.100.00--0157.03%
ILMN220819P002450002022-08-16 11:30AM EDT245.0027.9033.4039.700.00-219195.90%
ILMN220819P002500002022-08-17 9:39AM EDT250.0033.7038.6043.600.00-22168.75%
ILMN220819P002600002022-08-15 2:39PM EDT260.0031.8248.4054.000.00-310214.65%
ILMN220819P002800002022-08-02 11:06AM EDT280.0062.3067.9074.900.00-10299.61%
ILMN220819P002900002022-07-28 12:05PM EDT290.0077.0078.8084.000.00--0328.13%