Illumina, Inc. (ILMN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN221021C00090000 | 2022-08-12 9:31AM EDT | 90.00 | 114.20 | 116.20 | 122.50 | 0.00 | - | - | 1 | 93.16% |
| ILMN221021C00105000 | 2022-08-12 3:53PM EDT | 105.00 | 104.00 | 101.30 | 107.70 | 0.00 | - | - | 4 | 82.52% |
| ILMN221021C00115000 | 2022-08-12 9:35AM EDT | 115.00 | 89.13 | 92.70 | 97.30 | 0.00 | - | - | 1 | 83.15% |
| ILMN221021C00120000 | 2022-08-12 9:35AM EDT | 120.00 | 84.33 | 88.20 | 92.30 | 0.00 | - | - | 1 | 81.81% |
| ILMN221021C00135000 | 2022-08-12 9:47AM EDT | 135.00 | 75.33 | 73.30 | 78.50 | 0.00 | - | - | 1 | 73.93% |
| ILMN221021C00140000 | 2022-08-12 9:47AM EDT | 140.00 | 70.58 | 68.30 | 73.60 | 0.00 | - | - | 1 | 69.36% |
| ILMN221021C00160000 | 2022-08-15 12:54PM EDT | 160.00 | 70.80 | 48.50 | 55.70 | 0.00 | - | 2 | 4 | 58.07% |
| ILMN221021C00165000 | 2022-07-15 9:31AM EDT | 165.00 | 28.50 | 43.50 | 49.10 | 0.00 | - | - | 1 | 63.57% |
| ILMN221021C00170000 | 2022-06-30 11:29AM EDT | 170.00 | 30.22 | 49.40 | 56.00 | 0.00 | - | 1 | 1 | 92.79% |
| ILMN221021C00175000 | 2022-07-15 9:31AM EDT | 175.00 | 22.70 | 35.00 | 42.40 | 0.00 | - | - | 1 | 51.09% |
| ILMN221021C00180000 | 2022-08-10 11:30AM EDT | 180.00 | 51.00 | 33.70 | 38.40 | 0.00 | - | 1 | 4 | 55.27% |
| ILMN221021C00185000 | 2022-08-18 2:06PM EDT | 185.00 | 31.93 | 30.50 | 34.60 | +3.93 | +14.04% | 1 | 1 | 54.94% |
| ILMN221021C00190000 | 2022-08-15 3:06PM EDT | 190.00 | 43.10 | 26.40 | 29.40 | 0.00 | - | 3 | 19 | 50.12% |
| ILMN221021C00195000 | 2022-08-16 10:23AM EDT | 195.00 | 31.88 | 23.10 | 28.10 | 0.00 | - | 25 | 26 | 52.53% |
| ILMN221021C00200000 | 2022-08-18 9:59AM EDT | 200.00 | 22.10 | 22.00 | 23.90 | -2.20 | -9.05% | 1 | 36 | 52.97% |
| ILMN221021C00210000 | 2022-08-18 3:35PM EDT | 210.00 | 16.95 | 16.40 | 17.60 | -1.25 | -6.87% | 3 | 293 | 51.71% |
| ILMN221021C00220000 | 2022-08-18 10:32AM EDT | 220.00 | 12.00 | 11.90 | 13.60 | -2.85 | -19.19% | 3 | 137 | 51.90% |
| ILMN221021C00230000 | 2022-08-18 11:15AM EDT | 230.00 | 9.28 | 8.30 | 9.60 | -1.92 | -17.14% | 3 | 1,022 | 49.71% |
| ILMN221021C00240000 | 2022-08-18 10:12AM EDT | 240.00 | 6.40 | 5.90 | 6.50 | -3.22 | -33.47% | 2 | 533 | 47.79% |
| ILMN221021C00250000 | 2022-08-17 3:58PM EDT | 250.00 | 5.10 | 4.10 | 4.70 | 0.00 | - | 5 | 483 | 48.05% |
| ILMN221021C00260000 | 2022-08-18 3:49PM EDT | 260.00 | 2.95 | 2.70 | 3.60 | -0.68 | -18.73% | 7 | 1,124 | 49.37% |
| ILMN221021C00270000 | 2022-08-17 3:39PM EDT | 270.00 | 2.48 | 1.85 | 2.35 | 0.00 | - | 1 | 14 | 48.30% |
| ILMN221021C00280000 | 2022-08-18 3:47PM EDT | 280.00 | 1.43 | 1.25 | 1.60 | -1.28 | -47.23% | 60 | 10 | 48.16% |
| ILMN221021C00290000 | 2022-08-18 10:21AM EDT | 290.00 | 1.10 | 0.85 | 1.35 | -0.25 | -18.52% | 42 | 11 | 50.39% |
| ILMN221021C00300000 | 2022-08-16 3:02PM EDT | 300.00 | 1.25 | 0.50 | 0.00 | 0.00 | - | 42 | 47 | 12.50% |
| ILMN221021C00310000 | 2022-08-15 1:24PM EDT | 310.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 6 | 37 | 25.00% |
| ILMN221021C00320000 | 2022-08-12 1:11PM EDT | 320.00 | 2.00 | 0.25 | 4.20 | 0.00 | - | - | 1 | 68.41% |
| ILMN221021C00330000 | 2022-08-12 1:51PM EDT | 330.00 | 0.50 | 0.15 | 1.50 | 0.00 | - | - | 5 | 59.11% |
| ILMN221021C00350000 | 2022-08-17 11:09AM EDT | 350.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN221021P00090000 | 2022-07-19 9:30AM EDT | 90.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ILMN221021P00095000 | 2022-08-17 11:16AM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| ILMN221021P00100000 | 2022-08-12 10:07AM EDT | 100.00 | 0.41 | 0.05 | 1.00 | 0.00 | - | 1 | 4 | 90.38% |
| ILMN221021P00105000 | 2022-08-05 3:54PM EDT | 105.00 | 0.44 | 0.05 | 1.35 | 0.00 | - | 5 | 15 | 89.26% |
| ILMN221021P00110000 | 2022-07-14 9:31AM EDT | 110.00 | 2.15 | 0.25 | 0.90 | 0.00 | - | - | 1 | 81.05% |
| ILMN221021P00115000 | 2022-08-11 9:50AM EDT | 115.00 | 2.14 | 0.00 | 1.10 | 0.00 | - | 2 | 4 | 75.49% |
| ILMN221021P00120000 | 2022-08-18 2:22PM EDT | 120.00 | 0.50 | 0.20 | 1.10 | -1.67 | -76.96% | 1 | 4 | 72.85% |
| ILMN221021P00125000 | 2022-08-16 10:32AM EDT | 125.00 | 0.45 | 0.20 | 2.00 | 0.00 | - | 18 | 10 | 75.44% |
| ILMN221021P00140000 | 2022-08-18 2:05PM EDT | 140.00 | 1.35 | 0.60 | 1.65 | -0.05 | -3.57% | 4 | 9 | 61.50% |
| ILMN221021P00145000 | 2022-08-17 3:23PM EDT | 145.00 | 1.45 | 1.45 | 2.00 | 0.00 | - | 6 | 310 | 63.03% |
| ILMN221021P00150000 | 2022-08-18 2:52PM EDT | 150.00 | 2.10 | 1.60 | 2.55 | +0.60 | +40.00% | 11 | 27 | 61.21% |
| ILMN221021P00155000 | 2022-08-16 10:07AM EDT | 155.00 | 1.63 | 1.65 | 3.00 | 0.00 | - | 6 | 17 | 58.29% |
| ILMN221021P00160000 | 2022-08-17 1:40PM EDT | 160.00 | 2.70 | 2.70 | 3.10 | 0.00 | - | 2 | 77 | 57.24% |
| ILMN221021P00165000 | 2022-08-15 9:43AM EDT | 165.00 | 2.55 | 2.70 | 3.80 | 0.00 | - | 2 | 15 | 54.36% |
| ILMN221021P00170000 | 2022-08-16 12:36PM EDT | 170.00 | 3.50 | 3.50 | 4.50 | 0.00 | - | 11 | 52 | 53.27% |
| ILMN221021P00175000 | 2022-08-17 1:15PM EDT | 175.00 | 4.80 | 4.80 | 5.70 | 0.00 | - | 6 | 257 | 53.77% |
| ILMN221021P00180000 | 2022-08-18 10:50AM EDT | 180.00 | 6.50 | 5.70 | 6.40 | +2.00 | +44.44% | 32 | 137 | 51.63% |
| ILMN221021P00185000 | 2022-08-18 11:09AM EDT | 185.00 | 7.60 | 6.80 | 7.60 | +1.90 | +33.33% | 1 | 167 | 50.34% |
| ILMN221021P00190000 | 2022-08-18 10:19AM EDT | 190.00 | 9.00 | 8.40 | 9.10 | +4.02 | +80.72% | 4 | 120 | 51.00% |
| ILMN221021P00195000 | 2022-08-18 10:00AM EDT | 195.00 | 10.75 | 9.00 | 10.70 | +1.35 | +14.36% | 2 | 95 | 49.90% |
| ILMN221021P00200000 | 2022-08-18 11:52AM EDT | 200.00 | 12.30 | 11.80 | 12.70 | +0.95 | +8.37% | 12 | 376 | 49.40% |
| ILMN221021P00210000 | 2022-08-18 3:59PM EDT | 210.00 | 17.20 | 16.40 | 17.20 | +4.17 | +32.00% | 3 | 74 | 47.87% |
| ILMN221021P00220000 | 2022-08-17 9:31AM EDT | 220.00 | 19.50 | 21.50 | 24.20 | 0.00 | - | 1 | 59 | 50.93% |
| ILMN221021P00230000 | 2022-08-16 2:45PM EDT | 230.00 | 23.40 | 28.20 | 31.20 | 0.00 | - | 1 | 8 | 51.73% |
| ILMN221021P00240000 | 2022-08-18 10:52AM EDT | 240.00 | 36.70 | 35.10 | 37.50 | +12.30 | +50.41% | 1 | 30 | 48.01% |
| ILMN221021P00250000 | 2022-08-16 1:46PM EDT | 250.00 | 36.60 | 41.90 | 46.90 | 0.00 | - | 4 | 4 | 52.81% |
| ILMN221021P00280000 | 2022-08-03 9:30AM EDT | 280.00 | 59.28 | 70.60 | 73.70 | 0.00 | - | 1 | 1 | 55.36% |
| ILMN221021P00300000 | 2022-08-15 9:46AM EDT | 300.00 | 80.00 | 89.60 | 93.50 | 0.00 | - | 1 | 3 | 62.93% |
| ILMN221021P00310000 | 2022-08-11 2:41PM EDT | 310.00 | 84.50 | 98.90 | 104.10 | 0.00 | - | - | 2 | 70.56% |
© 2022 Yahoo. All rights reserved.
