Illumina, Inc. (ILMN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN220916C00155000 | 2022-05-18 9:54AM EDT | 155.00 | 97.15 | 39.20 | 44.00 | 0.00 | - | 2 | 0 | 58.06% |
| ILMN220916C00180000 | 2022-06-13 1:15PM EDT | 180.00 | 30.00 | 23.50 | 25.10 | 0.00 | - | 1 | 8 | 54.19% |
| ILMN220916C00185000 | 2022-06-15 10:55AM EDT | 185.00 | 23.55 | 20.60 | 22.20 | 0.00 | - | - | 7 | 53.36% |
| ILMN220916C00190000 | 2022-06-24 10:47AM EDT | 190.00 | 20.32 | 16.80 | 20.50 | 0.00 | - | 3 | 51 | 52.38% |
| ILMN220916C00195000 | 2022-06-28 11:18AM EDT | 195.00 | 18.77 | 15.60 | 17.20 | 0.00 | - | 1 | 29 | 52.23% |
| ILMN220916C00200000 | 2022-06-29 10:16AM EDT | 200.00 | 12.00 | 13.40 | 13.90 | 0.00 | - | 2 | 10 | 50.04% |
| ILMN220916C00210000 | 2022-06-29 3:43PM EDT | 210.00 | 8.60 | 9.60 | 12.20 | 0.00 | - | 1 | 10 | 51.89% |
| ILMN220916C00220000 | 2022-06-29 2:40PM EDT | 220.00 | 6.20 | 6.60 | 9.00 | 0.00 | - | 1 | 16 | 50.56% |
| ILMN220916C00230000 | 2022-06-29 1:18PM EDT | 230.00 | 4.46 | 4.60 | 6.60 | 0.00 | - | 1 | 20 | 50.02% |
| ILMN220916C00240000 | 2022-06-29 10:31AM EDT | 240.00 | 3.20 | 3.00 | 5.30 | 0.00 | - | 1 | 44 | 50.40% |
| ILMN220916C00250000 | 2022-06-28 3:22PM EDT | 250.00 | 2.58 | 2.05 | 3.50 | 0.00 | - | 57 | 60 | 52.89% |
| ILMN220916C00260000 | 2022-06-29 1:18PM EDT | 260.00 | 1.74 | 1.20 | 3.10 | 0.00 | - | 1 | 40 | 50.51% |
| ILMN220916C00270000 | 2022-06-30 2:45PM EDT | 270.00 | 1.20 | 0.75 | 2.10 | 0.00 | - | 1 | 276 | 54.49% |
| ILMN220916C00280000 | 2022-05-27 3:25PM EDT | 280.00 | 17.00 | 0.45 | 2.90 | 0.00 | - | 1 | 11 | 55.54% |
| ILMN220916C00290000 | 2022-06-15 2:12PM EDT | 290.00 | 1.92 | 0.00 | 4.30 | 0.00 | - | 1 | 16 | 62.70% |
| ILMN220916C00300000 | 2022-06-28 10:58AM EDT | 300.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 8 | 1,171 | 51.69% |
| ILMN220916C00310000 | 2022-06-27 9:30AM EDT | 310.00 | 0.83 | 0.00 | 2.70 | 0.00 | - | 1 | 55 | 63.28% |
| ILMN220916C00320000 | 2022-06-10 11:33AM EDT | 320.00 | 1.50 | 0.00 | 4.00 | 0.00 | - | 10 | 34 | 71.95% |
| ILMN220916C00330000 | 2022-06-24 3:21PM EDT | 330.00 | 1.15 | 0.00 | 3.90 | 0.00 | - | 3 | 479 | 74.68% |
| ILMN220916C00340000 | 2022-05-20 2:00PM EDT | 340.00 | 3.08 | 0.00 | 3.60 | 0.00 | - | 16 | 155 | 76.42% |
| ILMN220916C00350000 | 2022-06-24 3:21PM EDT | 350.00 | 1.06 | 0.00 | 4.50 | 0.00 | - | 3 | 1,331 | 82.97% |
| ILMN220916C00360000 | 2022-06-22 12:39PM EDT | 360.00 | 0.15 | 0.00 | 4.40 | 0.00 | - | 5 | 7 | 85.38% |
| ILMN220916C00370000 | 2022-05-25 11:01AM EDT | 370.00 | 1.77 | 0.00 | 3.10 | 0.00 | - | 1 | 25 | 82.25% |
| ILMN220916C00380000 | 2022-06-10 2:25PM EDT | 380.00 | 0.75 | 0.10 | 1.50 | 0.00 | - | 1 | 19 | 75.68% |
| ILMN220916C00390000 | 2022-04-05 12:29PM EDT | 390.00 | 25.60 | 3.90 | 7.20 | 0.00 | - | - | 9 | 114.76% |
| ILMN220916C00400000 | 2022-06-21 3:22PM EDT | 400.00 | 0.45 | 0.05 | 3.40 | 0.00 | - | 6 | 32 | 91.28% |
| ILMN220916C00410000 | 2022-05-06 12:02PM EDT | 410.00 | 2.42 | 0.00 | 4.30 | 0.00 | - | 4 | 15 | 97.53% |
| ILMN220916C00420000 | 2022-06-08 12:52PM EDT | 420.00 | 1.00 | 0.00 | 3.40 | 0.00 | - | 1 | 6 | 95.53% |
| ILMN220916C00430000 | 2022-06-14 12:42PM EDT | 430.00 | 2.00 | 0.00 | 3.50 | 0.00 | - | 1 | 15 | 98.19% |
| ILMN220916C00440000 | 2022-04-08 1:05PM EDT | 440.00 | 13.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 106.34% |
| ILMN220916C00450000 | 2022-05-27 3:20PM EDT | 450.00 | 0.55 | 0.00 | 2.15 | 0.00 | - | 1 | 62 | 94.26% |
| ILMN220916C00460000 | 2022-05-02 12:44PM EDT | 460.00 | 2.12 | 0.00 | 3.30 | 0.00 | - | 6 | 12 | 103.20% |
| ILMN220916C00470000 | 2022-06-15 2:29PM EDT | 470.00 | 0.25 | 0.00 | 3.40 | 0.00 | - | 1 | 436 | 105.66% |
| ILMN220916C00480000 | 2022-01-31 3:17PM EDT | 480.00 | 10.80 | 2.80 | 7.10 | 0.00 | - | - | 1 | 132.70% |
| ILMN220916C00490000 | 2022-05-23 9:30AM EDT | 490.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 113.94% |
| ILMN220916C00500000 | 2022-04-06 10:02AM EDT | 500.00 | 4.00 | 0.00 | 4.80 | 0.00 | - | 20 | 25 | 118.10% |
| ILMN220916C00510000 | 2022-02-24 2:55PM EDT | 510.00 | 4.40 | 0.20 | 4.20 | 0.00 | - | 1 | 1 | 118.02% |
| ILMN220916C00520000 | 2022-04-22 10:38AM EDT | 520.00 | 2.30 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 117.24% |
| ILMN220916C00540000 | 2022-06-01 10:33AM EDT | 540.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 101 | 90.53% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN220916P00095000 | 2022-06-29 3:44PM EDT | 95.00 | 1.10 | 0.50 | 4.70 | 0.00 | - | 5 | 6 | 111.43% |
| ILMN220916P00110000 | 2022-06-29 11:49AM EDT | 110.00 | 2.00 | 0.60 | 2.00 | +2.00 | - | - | 8 | 77.61% |
| ILMN220916P00115000 | 2022-06-17 10:16AM EDT | 115.00 | 2.75 | 0.85 | 3.60 | 0.00 | - | 1 | 8 | 82.15% |
| ILMN220916P00125000 | 2022-06-10 2:40PM EDT | 125.00 | 2.70 | 1.70 | 4.70 | 0.00 | - | - | 1 | 78.70% |
| ILMN220916P00135000 | 2022-05-24 9:59AM EDT | 135.00 | 2.10 | 3.70 | 8.40 | 0.00 | - | - | 3 | 84.02% |
| ILMN220916P00140000 | 2022-06-22 11:58AM EDT | 140.00 | 5.51 | 2.95 | 4.20 | 0.00 | - | 3 | 114 | 64.50% |
| ILMN220916P00145000 | 2022-06-16 10:12AM EDT | 145.00 | 6.89 | 3.20 | 5.00 | 0.00 | - | 1 | 2 | 62.06% |
| ILMN220916P00150000 | 2022-06-22 3:47PM EDT | 150.00 | 7.20 | 4.60 | 6.20 | 0.00 | - | 1 | 3 | 62.99% |
| ILMN220916P00155000 | 2022-06-21 12:59PM EDT | 155.00 | 7.95 | 5.40 | 6.80 | 0.00 | - | 1 | 21 | 60.42% |
| ILMN220916P00160000 | 2022-06-30 9:57AM EDT | 160.00 | 9.10 | 6.40 | 7.40 | 0.00 | - | 1 | 20 | 57.92% |
| ILMN220916P00165000 | 2022-06-15 2:59PM EDT | 165.00 | 9.30 | 6.90 | 8.40 | 0.00 | - | 7 | 57 | 54.88% |
| ILMN220916P00170000 | 2022-06-22 10:07AM EDT | 170.00 | 12.05 | 8.10 | 10.40 | 0.00 | - | 20 | 27 | 54.46% |
| ILMN220916P00175000 | 2022-06-29 2:12PM EDT | 175.00 | 12.62 | 10.10 | 11.50 | 0.00 | - | 3 | 27 | 53.22% |
| ILMN220916P00180000 | 2022-07-01 10:58AM EDT | 180.00 | 14.00 | 11.80 | 13.70 | -1.60 | -10.26% | 2 | 22 | 52.63% |
| ILMN220916P00185000 | 2022-06-29 2:12PM EDT | 185.00 | 16.89 | 14.20 | 15.80 | 0.00 | - | 3 | 132 | 52.31% |
| ILMN220916P00190000 | 2022-06-28 3:07PM EDT | 190.00 | 19.00 | 16.20 | 18.40 | 0.00 | - | 20 | 42 | 51.49% |
| ILMN220916P00195000 | 2022-06-28 2:59PM EDT | 195.00 | 21.00 | 18.90 | 20.50 | 0.00 | - | 2 | 57 | 50.35% |
| ILMN220916P00200000 | 2022-07-01 10:55AM EDT | 200.00 | 24.51 | 21.10 | 23.30 | -2.39 | -8.88% | 10 | 714 | 52.05% |
| ILMN220916P00210000 | 2022-06-28 10:36AM EDT | 210.00 | 26.67 | 26.80 | 29.50 | 0.00 | - | 7 | 566 | 50.82% |
| ILMN220916P00220000 | 2022-06-10 1:25PM EDT | 220.00 | 31.73 | 34.70 | 36.70 | 0.00 | - | 1 | 131 | 50.39% |
| ILMN220916P00230000 | 2022-06-17 1:16PM EDT | 230.00 | 45.00 | 41.80 | 44.60 | 0.00 | - | 2 | 54 | 50.19% |
| ILMN220916P00240000 | 2022-06-15 11:10AM EDT | 240.00 | 52.55 | 49.80 | 53.20 | 0.00 | - | 2 | 39 | 50.81% |
| ILMN220916P00250000 | 2022-06-22 11:12AM EDT | 250.00 | 68.50 | 59.10 | 62.20 | 0.00 | - | 1 | 31 | 51.67% |
| ILMN220916P00260000 | 2022-06-24 3:30PM EDT | 260.00 | 67.10 | 67.70 | 71.70 | 0.00 | - | 1 | 57 | 53.92% |
| ILMN220916P00270000 | 2022-06-10 10:26AM EDT | 270.00 | 70.20 | 76.90 | 82.60 | 0.00 | - | 5 | 29 | 63.16% |
| ILMN220916P00280000 | 2022-06-24 1:00PM EDT | 280.00 | 87.09 | 86.20 | 92.40 | 0.00 | - | 1 | 35 | 66.47% |
| ILMN220916P00290000 | 2022-06-15 3:52PM EDT | 290.00 | 97.37 | 96.20 | 102.60 | 0.00 | - | 2 | 16 | 71.64% |
| ILMN220916P00300000 | 2022-06-30 10:43AM EDT | 300.00 | 116.50 | 105.40 | 112.40 | 0.00 | - | 1 | 115 | 74.43% |
| ILMN220916P00310000 | 2022-05-24 11:13AM EDT | 310.00 | 75.00 | 112.80 | 118.80 | 0.00 | - | 100 | 621 | 0.00% |
| ILMN220916P00320000 | 2022-06-24 3:30PM EDT | 320.00 | 125.65 | 125.40 | 131.90 | 0.00 | - | 1 | 11 | 78.55% |
| ILMN220916P00330000 | 2022-05-20 10:51AM EDT | 330.00 | 92.24 | 138.70 | 145.50 | 0.00 | - | 1 | 27 | 83.12% |
| ILMN220916P00340000 | 2022-05-16 10:28AM EDT | 340.00 | 107.10 | 142.00 | 151.00 | 0.00 | - | 4 | 11 | 78.47% |
| ILMN220916P00350000 | 2022-06-10 9:30AM EDT | 350.00 | 145.80 | 156.00 | 161.90 | 0.00 | - | 1 | 0 | 88.00% |
| ILMN220916P00360000 | 2022-05-27 1:34PM EDT | 360.00 | 105.45 | 162.00 | 170.90 | 0.00 | - | 1 | 1 | 83.29% |
| ILMN220916P00370000 | 2022-05-09 9:47AM EDT | 370.00 | 136.95 | 136.10 | 144.20 | 0.00 | - | 1 | 43 | 0.00% |
| ILMN220916P00380000 | 2022-03-14 12:01AM EDT | 380.00 | 88.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ILMN220916P00390000 | 2022-05-11 1:10PM EDT | 390.00 | 172.99 | 181.00 | 190.90 | 0.00 | - | 1 | 1 | 0.00% |
| ILMN220916P00400000 | 2022-05-19 9:55AM EDT | 400.00 | 160.94 | 208.50 | 215.10 | 0.00 | - | 7 | 3 | 100.76% |
| ILMN220916P00410000 | 2022-05-17 9:30AM EDT | 410.00 | 169.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ILMN220916P00430000 | 2022-05-06 3:09PM EDT | 430.00 | 186.00 | 193.60 | 201.60 | 0.00 | - | 1 | 1 | 0.00% |
| ILMN220916P00440000 | 2022-05-04 3:05PM EDT | 440.00 | 135.82 | 202.20 | 211.50 | 0.00 | - | 1 | 0 | 0.00% |
| ILMN220916P00450000 | 2022-06-22 3:49PM EDT | 450.00 | 268.13 | 256.40 | 262.00 | 0.00 | - | 2 | 0 | 77.15% |
| ILMN220916P00460000 | 2022-05-06 2:46PM EDT | 460.00 | 216.78 | 222.50 | 231.70 | 0.00 | - | 4 | 0 | 0.00% |
| ILMN220916P00470000 | 2022-05-06 2:40PM EDT | 470.00 | 225.64 | 233.30 | 241.70 | 0.00 | - | 7 | 0 | 0.00% |
| ILMN220916P00480000 | 2022-05-06 3:07PM EDT | 480.00 | 236.24 | 243.50 | 251.70 | 0.00 | - | 6 | 0 | 0.00% |
| ILMN220916P00490000 | 2022-05-06 2:40PM EDT | 490.00 | 246.45 | 253.30 | 261.80 | 0.00 | - | 4 | 0 | 0.00% |
| ILMN220916P00500000 | 2022-05-06 2:28PM EDT | 500.00 | 257.80 | 262.30 | 271.90 | 0.00 | - | 3 | 0 | 0.00% |
| ILMN220916P00510000 | 2022-05-06 3:16PM EDT | 510.00 | 264.44 | 272.20 | 281.80 | 0.00 | - | 5 | 0 | 0.00% |
| ILMN220916P00520000 | 2022-05-06 2:10PM EDT | 520.00 | 274.82 | 282.10 | 291.50 | 0.00 | - | 3 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
