New Zealand markets close in 1 hour 54 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
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ILMN221021C000900002022-08-12 9:31AM EDT90.00114.20116.20122.500.00--193.16%
ILMN221021C001050002022-08-12 3:53PM EDT105.00104.00101.30107.700.00--482.52%
ILMN221021C001150002022-08-12 9:35AM EDT115.0089.1392.7097.300.00--183.15%
ILMN221021C001200002022-08-12 9:35AM EDT120.0084.3388.2092.300.00--181.81%
ILMN221021C001350002022-08-12 9:47AM EDT135.0075.3373.3078.500.00--173.93%
ILMN221021C001400002022-08-12 9:47AM EDT140.0070.5868.3073.600.00--169.36%
ILMN221021C001600002022-08-15 12:54PM EDT160.0070.8048.5055.700.00-2458.07%
ILMN221021C001650002022-07-15 9:31AM EDT165.0028.5043.5049.100.00--163.57%
ILMN221021C001700002022-06-30 11:29AM EDT170.0030.2249.4056.000.00-1192.79%
ILMN221021C001750002022-07-15 9:31AM EDT175.0022.7035.0042.400.00--151.09%
ILMN221021C001800002022-08-10 11:30AM EDT180.0051.0033.7038.400.00-1455.27%
ILMN221021C001850002022-08-18 2:06PM EDT185.0031.9330.5034.60+3.93+14.04%1154.94%
ILMN221021C001900002022-08-15 3:06PM EDT190.0043.1026.4029.400.00-31950.12%
ILMN221021C001950002022-08-16 10:23AM EDT195.0031.8823.1028.100.00-252652.53%
ILMN221021C002000002022-08-18 9:59AM EDT200.0022.1022.0023.90-2.20-9.05%13652.97%
ILMN221021C002100002022-08-18 3:35PM EDT210.0016.9516.4017.60-1.25-6.87%329351.71%
ILMN221021C002200002022-08-18 10:32AM EDT220.0012.0011.9013.60-2.85-19.19%313751.90%
ILMN221021C002300002022-08-18 11:15AM EDT230.009.288.309.60-1.92-17.14%31,02249.71%
ILMN221021C002400002022-08-18 10:12AM EDT240.006.405.906.50-3.22-33.47%253347.79%
ILMN221021C002500002022-08-17 3:58PM EDT250.005.104.104.700.00-548348.05%
ILMN221021C002600002022-08-18 3:49PM EDT260.002.952.703.60-0.68-18.73%71,12449.37%
ILMN221021C002700002022-08-17 3:39PM EDT270.002.481.852.350.00-11448.30%
ILMN221021C002800002022-08-18 3:47PM EDT280.001.431.251.60-1.28-47.23%601048.16%
ILMN221021C002900002022-08-18 10:21AM EDT290.001.100.851.35-0.25-18.52%421150.39%
ILMN221021C003000002022-08-16 3:02PM EDT300.001.250.500.000.00-424712.50%
ILMN221021C003100002022-08-15 1:24PM EDT310.001.280.000.000.00-63725.00%
ILMN221021C003200002022-08-12 1:11PM EDT320.002.000.254.200.00--168.41%
ILMN221021C003300002022-08-12 1:51PM EDT330.000.500.151.500.00--559.11%
ILMN221021C003500002022-08-17 11:09AM EDT350.000.300.000.000.00--525.00%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ILMN221021P000900002022-07-19 9:30AM EDT90.000.600.000.000.00--150.00%
ILMN221021P000950002022-08-17 11:16AM EDT95.000.100.000.000.00-1750.00%
ILMN221021P001000002022-08-12 10:07AM EDT100.000.410.051.000.00-1490.38%
ILMN221021P001050002022-08-05 3:54PM EDT105.000.440.051.350.00-51589.26%
ILMN221021P001100002022-07-14 9:31AM EDT110.002.150.250.900.00--181.05%
ILMN221021P001150002022-08-11 9:50AM EDT115.002.140.001.100.00-2475.49%
ILMN221021P001200002022-08-18 2:22PM EDT120.000.500.201.10-1.67-76.96%1472.85%
ILMN221021P001250002022-08-16 10:32AM EDT125.000.450.202.000.00-181075.44%
ILMN221021P001400002022-08-18 2:05PM EDT140.001.350.601.65-0.05-3.57%4961.50%
ILMN221021P001450002022-08-17 3:23PM EDT145.001.451.452.000.00-631063.03%
ILMN221021P001500002022-08-18 2:52PM EDT150.002.101.602.55+0.60+40.00%112761.21%
ILMN221021P001550002022-08-16 10:07AM EDT155.001.631.653.000.00-61758.29%
ILMN221021P001600002022-08-17 1:40PM EDT160.002.702.703.100.00-27757.24%
ILMN221021P001650002022-08-15 9:43AM EDT165.002.552.703.800.00-21554.36%
ILMN221021P001700002022-08-16 12:36PM EDT170.003.503.504.500.00-115253.27%
ILMN221021P001750002022-08-17 1:15PM EDT175.004.804.805.700.00-625753.77%
ILMN221021P001800002022-08-18 10:50AM EDT180.006.505.706.40+2.00+44.44%3213751.63%
ILMN221021P001850002022-08-18 11:09AM EDT185.007.606.807.60+1.90+33.33%116750.34%
ILMN221021P001900002022-08-18 10:19AM EDT190.009.008.409.10+4.02+80.72%412051.00%
ILMN221021P001950002022-08-18 10:00AM EDT195.0010.759.0010.70+1.35+14.36%29549.90%
ILMN221021P002000002022-08-18 11:52AM EDT200.0012.3011.8012.70+0.95+8.37%1237649.40%
ILMN221021P002100002022-08-18 3:59PM EDT210.0017.2016.4017.20+4.17+32.00%37447.87%
ILMN221021P002200002022-08-17 9:31AM EDT220.0019.5021.5024.200.00-15950.93%
ILMN221021P002300002022-08-16 2:45PM EDT230.0023.4028.2031.200.00-1851.73%
ILMN221021P002400002022-08-18 10:52AM EDT240.0036.7035.1037.50+12.30+50.41%13048.01%
ILMN221021P002500002022-08-16 1:46PM EDT250.0036.6041.9046.900.00-4452.81%
ILMN221021P002800002022-08-03 9:30AM EDT280.0059.2870.6073.700.00-1155.36%
ILMN221021P003000002022-08-15 9:46AM EDT300.0080.0089.6093.500.00-1362.93%
ILMN221021P003100002022-08-11 2:41PM EDT310.0084.5098.90104.100.00--270.56%