New Zealand markets closed

Illumina, Inc. (ILMN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
218.76-2.10 (-0.95%)
At close: 04:00PM EST
218.28 -0.48 (-0.22%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ILMN221216C000900002022-08-15 8:46AM EST90.00132.500.000.000.00-110.00%
ILMN221216C001100002022-08-31 10:23AM EST110.0094.0079.9086.000.00--10.00%
ILMN221216C001500002022-10-06 10:22AM EST150.0067.6674.2079.000.00-13217.46%
ILMN221216C001650002022-09-01 11:24AM EST165.0040.3035.8041.700.00-110.00%
ILMN221216C001700002022-08-15 2:27PM EST170.0063.2537.1040.800.00-110.00%
ILMN221216C001750002022-10-04 8:34AM EST175.0035.000.000.000.00-100.00%
ILMN221216C001800002022-10-05 8:56AM EST180.0039.0031.6037.800.00-150.00%
ILMN221216C001850002022-10-20 10:24AM EST185.0034.0036.6039.100.00-21798.28%
ILMN221216C001900002022-11-17 3:50PM EST190.0038.0029.7031.800.00-11267.68%
ILMN221216C001950002022-10-18 8:52AM EST195.0031.1031.5033.000.00-1130111.21%
ILMN221216C002000002022-12-02 9:55AM EST200.0017.5521.1022.90-0.50-2.77%47760.74%
ILMN221216C002100002022-12-02 2:45PM EST210.0012.7013.5014.90-2.71-17.59%214054.72%
ILMN221216C002150002022-12-02 2:49PM EST215.0010.0010.3011.10-0.60-5.66%2851.31%
ILMN221216C002175002022-12-02 2:46PM EST217.508.709.209.90-1.60-15.53%342752.27%
ILMN221216C002200002022-12-02 3:36PM EST220.008.438.008.70-1.07-11.26%2563952.27%
ILMN221216C002225002022-12-02 3:30PM EST222.507.476.807.40-0.23-2.99%3611351.33%
ILMN221216C002250002022-12-02 11:20AM EST225.004.405.706.30-2.60-37.14%265450.61%
ILMN221216C002275002022-12-02 3:30PM EST227.505.474.805.50-0.43-7.29%214750.75%
ILMN221216C002300002022-12-02 3:04PM EST230.004.404.104.60+0.20+4.76%2218250.56%
ILMN221216C002325002022-12-01 1:25PM EST232.503.473.103.800.00-24351.43%
ILMN221216C002350002022-12-02 12:51PM EST235.002.652.603.20-0.35-11.67%1266451.43%
ILMN221216C002400002022-12-02 3:40PM EST240.002.101.702.20-0.15-6.67%14520151.15%
ILMN221216C002425002022-11-22 10:27AM EST242.503.011.401.850.00--151.44%
ILMN221216C002500002022-12-01 9:44AM EST250.000.600.651.100.00-267252.52%
ILMN221216C002525002022-11-25 12:43PM EST252.501.100.500.950.00-1353.27%
ILMN221216C002550002022-11-23 2:26PM EST255.001.200.350.800.00--153.69%
ILMN221216C002600002022-11-30 11:38AM EST260.000.110.300.600.00-217152.05%
ILMN221216C002650002022-11-23 11:21AM EST265.000.510.001.500.00--362.70%
ILMN221216C002700002022-11-30 10:18AM EST270.000.130.000.600.00-170056.64%
ILMN221216C002800002022-12-02 12:50PM EST280.000.100.050.20-0.05-33.33%8282056.64%
ILMN221216C002900002022-11-30 1:20PM EST290.000.050.000.300.00-283865.04%
ILMN221216C003000002022-12-01 10:25AM EST300.000.050.000.100.00-520262.70%
ILMN221216C003050002022-11-23 3:27PM EST305.000.050.000.100.00--165.63%
ILMN221216C003100002022-11-28 1:38PM EST310.000.050.000.100.00-12068.36%
ILMN221216C003200002022-11-28 1:40PM EST320.000.050.000.100.00-13315673.83%
ILMN221216C003300002022-10-24 1:24PM EST330.000.850.000.600.00-1898.24%
ILMN221216C003400002022-09-12 11:24AM EST340.001.500.001.850.00-37124.51%
ILMN221216C003500002022-11-30 11:46AM EST350.000.050.002.900.00-383142.33%
ILMN221216C003600002022-11-22 11:35AM EST360.000.050.001.500.00-1939132.23%
ILMN221216C003700002022-11-11 10:54AM EST370.000.100.000.200.00-134105.27%
ILMN221216C003800002022-05-19 10:10AM EST380.004.700.102.800.00-11160.94%
ILMN221216C003900002022-09-21 12:59PM EST390.000.840.000.650.00-169131.74%
ILMN221216C004000002022-11-21 2:56PM EST400.000.050.000.100.00-101246110.55%
ILMN221216C004100002022-09-27 9:04AM EST410.000.730.001.350.00-8127156.45%
ILMN221216C004200002022-09-28 2:36PM EST420.000.810.001.500.00-1263163.87%
ILMN221216C004300002022-09-21 9:17AM EST430.000.740.001.450.00-109167.72%
ILMN221216C004400002022-09-28 10:57AM EST440.000.720.001.450.00-49172.27%
ILMN221216C004500002022-10-25 11:51AM EST450.000.410.001.650.00-11108180.18%
ILMN221216C004600002022-10-25 11:29AM EST460.000.410.001.400.00-1140180.08%
ILMN221216C004700002022-10-05 2:52PM EST470.001.300.001.500.00-224186.13%
ILMN221216C004800002022-11-21 10:53AM EST480.000.050.000.150.00-3132144.53%
ILMN221216C004900002022-10-04 9:04AM EST490.003.400.001.500.00-19194.19%
ILMN221216C005000002022-10-25 11:28AM EST500.000.730.000.150.00-925151.17%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ILMN221216P000900002022-09-19 10:29AM EST90.000.770.000.000.00-4650.00%
ILMN221216P000950002022-10-25 2:41PM EST95.000.150.000.200.00-56171.48%
ILMN221216P001000002022-10-24 11:59AM EST100.000.330.000.150.00--3156.25%
ILMN221216P001050002022-08-05 2:54PM EST105.000.720.503.300.00-58243.60%
ILMN221216P001100002022-11-25 12:30PM EST110.000.250.004.200.00-216235.45%
ILMN221216P001150002022-10-24 11:59AM EST115.000.530.000.150.00-36130.08%
ILMN221216P001200002022-11-01 10:43AM EST120.001.130.004.300.00-3538211.04%
ILMN221216P001250002022-11-21 2:52PM EST125.000.050.004.300.00-57198.93%
ILMN221216P001300002022-11-30 1:22PM EST130.000.050.000.100.00-5143102.34%
ILMN221216P001350002022-11-28 1:36PM EST135.000.050.003.700.00-597169.78%
ILMN221216P001400002022-12-02 12:04PM EST140.000.100.000.10+0.04+66.67%137489.06%
ILMN221216P001450002022-12-02 11:30AM EST145.000.050.000.50+0.04+400.00%6171101.56%
ILMN221216P001500002022-12-01 3:10PM EST150.000.050.000.300.00-1061,09787.50%
ILMN221216P001550002022-12-01 3:40PM EST155.000.100.000.300.00-510780.66%
ILMN221216P001600002022-12-01 3:09PM EST160.000.150.050.500.00-255381.15%
ILMN221216P001650002022-12-02 2:28PM EST165.000.300.250.50-0.46-60.53%1817278.27%
ILMN221216P001700002022-11-30 1:30PM EST170.000.620.000.900.00-17273.63%
ILMN221216P001750002022-12-02 3:17PM EST175.000.650.500.75-0.25-27.78%105471.05%
ILMN221216P001800002022-12-02 2:02PM EST180.001.000.000.00+0.40+66.67%911025.00%
ILMN221216P001850002022-12-02 12:14PM EST185.001.420.951.35+0.63+79.75%528665.41%
ILMN221216P001900002022-12-02 9:48AM EST190.001.951.301.80+0.45+30.00%415662.57%
ILMN221216P001950002022-12-02 3:05PM EST195.002.202.002.40-0.75-25.42%653260.96%
ILMN221216P002000002022-12-02 1:19PM EST200.003.412.503.20-0.60-14.96%31,07757.52%
ILMN221216P002050002022-12-02 2:52PM EST205.004.163.504.30-0.02-0.48%61855.54%
ILMN221216P002075002022-11-30 9:41AM EST207.508.254.004.800.00-21353.61%
ILMN221216P002100002022-12-02 10:13AM EST210.006.874.705.50+2.59+60.51%218552.54%
ILMN221216P002125002022-12-02 3:52PM EST212.506.045.506.30+1.02+20.32%11551.50%
ILMN221216P002175002022-12-02 3:43PM EST217.508.257.508.10+1.24+17.69%414751.16%
ILMN221216P002200002022-12-02 12:01PM EST220.0011.208.809.50+2.90+34.94%271251.75%
ILMN221216P002225002022-11-23 12:13PM EST222.5010.1010.0011.100.00--12652.87%
ILMN221216P002250002022-12-01 1:44PM EST225.0010.9011.3012.700.00-13453.37%
ILMN221216P002275002022-11-21 1:49PM EST227.5011.7012.9014.400.00--1453.89%
ILMN221216P002300002022-12-01 9:46AM EST230.0012.9114.6016.100.00-236653.86%
ILMN221216P002325002022-11-21 2:33PM EST232.5014.5016.2020.100.00--555.54%
ILMN221216P002400002022-11-29 11:18AM EST240.0028.9622.3024.000.00-522055.79%
ILMN221216P002500002022-12-01 9:44AM EST250.0028.0030.9033.500.00-26050.71%
ILMN221216P002600002022-11-28 1:14PM EST260.0043.9540.3044.100.00-21661.28%
ILMN221216P002700002022-11-28 1:14PM EST270.0053.950.000.000.00-100.00%
ILMN221216P002800002022-11-29 2:41PM EST280.0072.2059.5066.000.00-1288.82%
ILMN221216P002900002022-10-27 2:23PM EST290.0055.0069.2072.700.00-2097.17%
ILMN221216P003000002022-09-23 11:57AM EST300.00110.2777.0083.100.00-12111.74%
ILMN221216P003100002022-10-27 2:23PM EST310.0073.7589.2092.700.00-20113.82%
ILMN221216P003200002022-06-23 12:55PM EST320.00129.98115.20122.100.00-11259.83%
ILMN221216P003300002022-05-19 2:13PM EST330.0094.10139.10146.900.00-34359.94%
ILMN221216P003400002022-06-17 2:23PM EST340.00152.25148.30156.800.00-11367.47%
ILMN221216P003500002022-08-16 8:49AM EST350.00131.00150.00156.900.00-10320.61%
ILMN221216P003700002022-04-28 9:08AM EST370.0085.58112.70120.100.00-110.00%
ILMN221216P003800002022-06-09 12:54PM EST380.00153.34179.10187.500.00--0345.67%
ILMN221216P004300002022-05-10 2:55PM EST430.00210.29201.70208.700.00-100.00%
ILMN221216P004500002022-06-16 12:12PM EST450.00262.17256.10265.500.00-10444.85%
ILMN221216P004600002022-05-06 1:46PM EST460.00216.88222.10231.800.00-400.00%
ILMN221216P004700002022-05-06 1:40PM EST470.00225.65233.10242.000.00-300.00%