New Zealand markets open in 9 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
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ILMN220916C001550002022-05-18 9:54AM EDT155.0097.1539.2044.000.00-2058.06%
ILMN220916C001800002022-06-13 1:15PM EDT180.0030.0023.5025.100.00-1854.19%
ILMN220916C001850002022-06-15 10:55AM EDT185.0023.5520.6022.200.00--753.36%
ILMN220916C001900002022-06-24 10:47AM EDT190.0020.3216.8020.500.00-35152.38%
ILMN220916C001950002022-06-28 11:18AM EDT195.0018.7715.6017.200.00-12952.23%
ILMN220916C002000002022-06-29 10:16AM EDT200.0012.0013.4013.900.00-21050.04%
ILMN220916C002100002022-06-29 3:43PM EDT210.008.609.6012.200.00-11051.89%
ILMN220916C002200002022-06-29 2:40PM EDT220.006.206.609.000.00-11650.56%
ILMN220916C002300002022-06-29 1:18PM EDT230.004.464.606.600.00-12050.02%
ILMN220916C002400002022-06-29 10:31AM EDT240.003.203.005.300.00-14450.40%
ILMN220916C002500002022-06-28 3:22PM EDT250.002.582.053.500.00-576052.89%
ILMN220916C002600002022-06-29 1:18PM EDT260.001.741.203.100.00-14050.51%
ILMN220916C002700002022-06-30 2:45PM EDT270.001.200.752.100.00-127654.49%
ILMN220916C002800002022-05-27 3:25PM EDT280.0017.000.452.900.00-11155.54%
ILMN220916C002900002022-06-15 2:12PM EDT290.001.920.004.300.00-11662.70%
ILMN220916C003000002022-06-28 10:58AM EDT300.000.500.000.600.00-81,17151.69%
ILMN220916C003100002022-06-27 9:30AM EDT310.000.830.002.700.00-15563.28%
ILMN220916C003200002022-06-10 11:33AM EDT320.001.500.004.000.00-103471.95%
ILMN220916C003300002022-06-24 3:21PM EDT330.001.150.003.900.00-347974.68%
ILMN220916C003400002022-05-20 2:00PM EDT340.003.080.003.600.00-1615576.42%
ILMN220916C003500002022-06-24 3:21PM EDT350.001.060.004.500.00-31,33182.97%
ILMN220916C003600002022-06-22 12:39PM EDT360.000.150.004.400.00-5785.38%
ILMN220916C003700002022-05-25 11:01AM EDT370.001.770.003.100.00-12582.25%
ILMN220916C003800002022-06-10 2:25PM EDT380.000.750.101.500.00-11975.68%
ILMN220916C003900002022-04-05 12:29PM EDT390.0025.603.907.200.00--9114.76%
ILMN220916C004000002022-06-21 3:22PM EDT400.000.450.053.400.00-63291.28%
ILMN220916C004100002022-05-06 12:02PM EDT410.002.420.004.300.00-41597.53%
ILMN220916C004200002022-06-08 12:52PM EDT420.001.000.003.400.00-1695.53%
ILMN220916C004300002022-06-14 12:42PM EDT430.002.000.003.500.00-11598.19%
ILMN220916C004400002022-04-08 1:05PM EDT440.0013.000.004.800.00-11106.34%
ILMN220916C004500002022-05-27 3:20PM EDT450.000.550.002.150.00-16294.26%
ILMN220916C004600002022-05-02 12:44PM EDT460.002.120.003.300.00-612103.20%
ILMN220916C004700002022-06-15 2:29PM EDT470.000.250.003.400.00-1436105.66%
ILMN220916C004800002022-01-31 3:17PM EDT480.0010.802.807.100.00--1132.70%
ILMN220916C004900002022-05-23 9:30AM EDT490.000.350.004.300.00-11113.94%
ILMN220916C005000002022-04-06 10:02AM EDT500.004.000.004.800.00-2025118.10%
ILMN220916C005100002022-02-24 2:55PM EDT510.004.400.204.200.00-11118.02%
ILMN220916C005200002022-04-22 10:38AM EDT520.002.300.003.900.00-11117.24%
ILMN220916C005400002022-06-01 10:33AM EDT540.000.500.000.500.00-110190.53%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ILMN220916P000950002022-06-29 3:44PM EDT95.001.100.504.700.00-56111.43%
ILMN220916P001100002022-06-29 11:49AM EDT110.002.000.602.00+2.00--877.61%
ILMN220916P001150002022-06-17 10:16AM EDT115.002.750.853.600.00-1882.15%
ILMN220916P001250002022-06-10 2:40PM EDT125.002.701.704.700.00--178.70%
ILMN220916P001350002022-05-24 9:59AM EDT135.002.103.708.400.00--384.02%
ILMN220916P001400002022-06-22 11:58AM EDT140.005.512.954.200.00-311464.50%
ILMN220916P001450002022-06-16 10:12AM EDT145.006.893.205.000.00-1262.06%
ILMN220916P001500002022-06-22 3:47PM EDT150.007.204.606.200.00-1362.99%
ILMN220916P001550002022-06-21 12:59PM EDT155.007.955.406.800.00-12160.42%
ILMN220916P001600002022-06-30 9:57AM EDT160.009.106.407.400.00-12057.92%
ILMN220916P001650002022-06-15 2:59PM EDT165.009.306.908.400.00-75754.88%
ILMN220916P001700002022-06-22 10:07AM EDT170.0012.058.1010.400.00-202754.46%
ILMN220916P001750002022-06-29 2:12PM EDT175.0012.6210.1011.500.00-32753.22%
ILMN220916P001800002022-07-01 10:58AM EDT180.0014.0011.8013.70-1.60-10.26%22252.63%
ILMN220916P001850002022-06-29 2:12PM EDT185.0016.8914.2015.800.00-313252.31%
ILMN220916P001900002022-06-28 3:07PM EDT190.0019.0016.2018.400.00-204251.49%
ILMN220916P001950002022-06-28 2:59PM EDT195.0021.0018.9020.500.00-25750.35%
ILMN220916P002000002022-07-01 10:55AM EDT200.0024.5121.1023.30-2.39-8.88%1071452.05%
ILMN220916P002100002022-06-28 10:36AM EDT210.0026.6726.8029.500.00-756650.82%
ILMN220916P002200002022-06-10 1:25PM EDT220.0031.7334.7036.700.00-113150.39%
ILMN220916P002300002022-06-17 1:16PM EDT230.0045.0041.8044.600.00-25450.19%
ILMN220916P002400002022-06-15 11:10AM EDT240.0052.5549.8053.200.00-23950.81%
ILMN220916P002500002022-06-22 11:12AM EDT250.0068.5059.1062.200.00-13151.67%
ILMN220916P002600002022-06-24 3:30PM EDT260.0067.1067.7071.700.00-15753.92%
ILMN220916P002700002022-06-10 10:26AM EDT270.0070.2076.9082.600.00-52963.16%
ILMN220916P002800002022-06-24 1:00PM EDT280.0087.0986.2092.400.00-13566.47%
ILMN220916P002900002022-06-15 3:52PM EDT290.0097.3796.20102.600.00-21671.64%
ILMN220916P003000002022-06-30 10:43AM EDT300.00116.50105.40112.400.00-111574.43%
ILMN220916P003100002022-05-24 11:13AM EDT310.0075.00112.80118.800.00-1006210.00%
ILMN220916P003200002022-06-24 3:30PM EDT320.00125.65125.40131.900.00-11178.55%
ILMN220916P003300002022-05-20 10:51AM EDT330.0092.24138.70145.500.00-12783.12%
ILMN220916P003400002022-05-16 10:28AM EDT340.00107.10142.00151.000.00-41178.47%
ILMN220916P003500002022-06-10 9:30AM EDT350.00145.80156.00161.900.00-1088.00%
ILMN220916P003600002022-05-27 1:34PM EDT360.00105.45162.00170.900.00-1183.29%
ILMN220916P003700002022-05-09 9:47AM EDT370.00136.95136.10144.200.00-1430.00%
ILMN220916P003800002022-03-14 12:01AM EDT380.0088.780.000.000.00--00.00%
ILMN220916P003900002022-05-11 1:10PM EDT390.00172.99181.00190.900.00-110.00%
ILMN220916P004000002022-05-19 9:55AM EDT400.00160.94208.50215.100.00-73100.76%
ILMN220916P004100002022-05-17 9:30AM EDT410.00169.500.000.000.00-100.00%
ILMN220916P004300002022-05-06 3:09PM EDT430.00186.00193.60201.600.00-110.00%
ILMN220916P004400002022-05-04 3:05PM EDT440.00135.82202.20211.500.00-100.00%
ILMN220916P004500002022-06-22 3:49PM EDT450.00268.13256.40262.000.00-2077.15%
ILMN220916P004600002022-05-06 2:46PM EDT460.00216.78222.50231.700.00-400.00%
ILMN220916P004700002022-05-06 2:40PM EDT470.00225.64233.30241.700.00-700.00%
ILMN220916P004800002022-05-06 3:07PM EDT480.00236.24243.50251.700.00-600.00%
ILMN220916P004900002022-05-06 2:40PM EDT490.00246.45253.30261.800.00-400.00%
ILMN220916P005000002022-05-06 2:28PM EDT500.00257.80262.30271.900.00-300.00%
ILMN220916P005100002022-05-06 3:16PM EDT510.00264.44272.20281.800.00-500.00%
ILMN220916P005200002022-05-06 2:10PM EDT520.00274.82282.10291.500.00-300.00%