Illumina, Inc. (ILMN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN221216C00180000 | 2022-07-01 3:22PM EDT | 180.00 | 32.76 | 31.20 | 34.80 | +32.76 | - | 2 | 0 | 54.49% |
| ILMN221216C00185000 | 2022-06-23 12:13PM EDT | 185.00 | 29.53 | 29.40 | 32.00 | 0.00 | - | 1 | 6 | 54.65% |
| ILMN221216C00190000 | 2022-06-27 12:16PM EDT | 190.00 | 28.50 | 26.70 | 28.70 | 0.00 | - | 2 | 3 | 53.14% |
| ILMN221216C00200000 | 2022-06-30 3:30PM EDT | 200.00 | 20.19 | 22.10 | 24.50 | 0.00 | - | 1 | 5 | 52.49% |
| ILMN221216C00210000 | 2022-06-10 2:58PM EDT | 210.00 | 27.00 | 18.00 | 20.20 | 0.00 | - | - | 11 | 51.20% |
| ILMN221216C00230000 | 2022-06-09 1:45PM EDT | 230.00 | 31.65 | 11.80 | 13.70 | 0.00 | - | 1 | 3 | 51.68% |
| ILMN221216C00240000 | 2022-06-27 10:28AM EDT | 240.00 | 10.48 | 9.30 | 13.30 | 0.00 | - | 2 | 6 | 51.28% |
| ILMN221216C00250000 | 2022-07-01 3:30PM EDT | 250.00 | 8.20 | 7.60 | 9.10 | +0.62 | +8.18% | 7 | 41 | 50.51% |
| ILMN221216C00260000 | 2022-06-27 10:28AM EDT | 260.00 | 6.98 | 6.20 | 7.20 | 0.00 | - | 2 | 40 | 49.61% |
| ILMN221216C00270000 | 2022-06-22 3:15PM EDT | 270.00 | 4.30 | 5.10 | 6.30 | 0.00 | - | 635 | 616 | 50.64% |
| ILMN221216C00280000 | 2022-06-24 3:29PM EDT | 280.00 | 5.62 | 2.80 | 5.10 | 0.00 | - | 3 | 16 | 50.29% |
| ILMN221216C00290000 | 2022-06-24 2:51PM EDT | 290.00 | 4.12 | 3.00 | 4.00 | 0.00 | - | 1 | 3 | 49.58% |
| ILMN221216C00300000 | 2022-06-27 9:30AM EDT | 300.00 | 3.09 | 1.65 | 3.70 | 0.00 | - | 1 | 9 | 51.15% |
| ILMN221216C00310000 | 2022-06-27 9:30AM EDT | 310.00 | 2.50 | 1.45 | 2.85 | 0.00 | - | 2 | 5 | 50.27% |
| ILMN221216C00320000 | 2022-05-23 3:51PM EDT | 320.00 | 11.00 | 0.95 | 2.75 | 0.00 | - | - | 4 | 52.14% |
| ILMN221216C00330000 | 2022-05-26 1:55PM EDT | 330.00 | 9.00 | 1.50 | 2.90 | 0.00 | - | 1 | 9 | 51.70% |
| ILMN221216C00340000 | 2022-06-27 10:26AM EDT | 340.00 | 1.65 | 0.60 | 2.55 | 0.00 | - | 1 | 7 | 50.20% |
| ILMN221216C00350000 | 2022-06-21 12:42PM EDT | 350.00 | 1.00 | 0.55 | 2.60 | 0.00 | - | 1 | 12 | 52.09% |
| ILMN221216C00360000 | 2022-06-15 11:29AM EDT | 360.00 | 1.82 | 0.00 | 4.10 | 0.00 | - | 1 | 21 | 56.77% |
| ILMN221216C00370000 | 2022-05-03 3:00PM EDT | 370.00 | 18.08 | 1.45 | 5.90 | 0.00 | - | 76 | 78 | 66.44% |
| ILMN221216C00380000 | 2022-05-19 11:10AM EDT | 380.00 | 4.70 | 0.10 | 2.80 | 0.00 | - | 1 | 1 | 56.48% |
| ILMN221216C00400000 | 2022-06-30 9:30AM EDT | 400.00 | 0.01 | 0.00 | 2.35 | 0.00 | - | 10 | 123 | 57.53% |
| ILMN221216C00410000 | 2022-06-01 12:42PM EDT | 410.00 | 2.05 | 0.00 | 4.00 | 0.00 | - | - | 6 | 64.88% |
| ILMN221216C00420000 | 2022-06-13 9:30AM EDT | 420.00 | 2.20 | 0.00 | 4.00 | 0.00 | - | 4 | 114 | 66.41% |
| ILMN221216C00440000 | 2022-06-30 9:30AM EDT | 440.00 | 0.01 | 0.00 | 2.20 | 0.00 | - | 10 | 13 | 62.52% |
| ILMN221216C00480000 | 2022-04-20 9:30AM EDT | 480.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| ILMN221216C00500000 | 2022-05-24 11:28AM EDT | 500.00 | 1.25 | 0.00 | 3.00 | 0.00 | - | - | 1 | 73.40% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN221216P00110000 | 2022-06-16 11:07AM EDT | 110.00 | 4.21 | 0.65 | 5.40 | 0.00 | - | 1 | 5 | 64.37% |
| ILMN221216P00140000 | 2022-06-10 2:46PM EDT | 140.00 | 7.50 | 7.40 | 9.20 | 0.00 | - | - | 20 | 59.79% |
| ILMN221216P00145000 | 2022-06-16 2:52PM EDT | 145.00 | 11.00 | 8.70 | 10.00 | 0.00 | - | - | 61 | 58.49% |
| ILMN221216P00150000 | 2022-06-24 10:28AM EDT | 150.00 | 10.10 | 9.90 | 11.10 | 0.00 | - | 18 | 533 | 57.21% |
| ILMN221216P00155000 | 2022-06-30 12:03PM EDT | 155.00 | 12.80 | 11.20 | 12.60 | 0.00 | - | 18 | 92 | 56.34% |
| ILMN221216P00160000 | 2022-06-23 10:31AM EDT | 160.00 | 15.35 | 12.20 | 14.30 | 0.00 | - | 1 | 14 | 55.07% |
| ILMN221216P00165000 | 2022-06-21 11:19AM EDT | 165.00 | 17.05 | 13.50 | 15.60 | 0.00 | - | 1 | 49 | 53.43% |
| ILMN221216P00170000 | 2022-06-24 12:33PM EDT | 170.00 | 15.78 | 15.70 | 19.40 | 0.00 | - | 1 | 24 | 55.33% |
| ILMN221216P00175000 | 2022-06-16 11:53AM EDT | 175.00 | 20.98 | 16.90 | 19.70 | 0.00 | - | - | 3 | 51.98% |
| ILMN221216P00180000 | 2022-05-16 9:49AM EDT | 180.00 | 13.03 | 17.00 | 23.80 | 0.00 | - | 6 | 21 | 51.30% |
| ILMN221216P00185000 | 2022-06-24 3:50PM EDT | 185.00 | 21.30 | 21.70 | 23.60 | 0.00 | - | 4 | 86 | 50.63% |
| ILMN221216P00190000 | 2022-06-21 9:30AM EDT | 190.00 | 25.96 | 23.80 | 26.30 | 0.00 | - | 1 | 13 | 52.44% |
| ILMN221216P00195000 | 2022-06-30 12:51PM EDT | 195.00 | 29.90 | 27.10 | 28.50 | 0.00 | - | 1 | 169 | 51.09% |
| ILMN221216P00200000 | 2022-06-24 3:47PM EDT | 200.00 | 28.50 | 28.80 | 31.10 | 0.00 | - | 8 | 619 | 50.26% |
| ILMN221216P00210000 | 2022-06-30 11:09AM EDT | 210.00 | 39.70 | 35.00 | 36.70 | 0.00 | - | 6 | 55 | 48.56% |
| ILMN221216P00220000 | 2022-06-29 9:47AM EDT | 220.00 | 45.83 | 41.50 | 43.40 | 0.00 | - | 1 | 89 | 47.97% |
| ILMN221216P00230000 | 2022-05-31 3:14PM EDT | 230.00 | 27.58 | 53.10 | 54.70 | 0.00 | - | 39 | 70 | 54.25% |
| ILMN221216P00240000 | 2022-05-31 3:41PM EDT | 240.00 | 31.88 | 59.90 | 62.90 | 0.00 | - | 41 | 163 | 53.77% |
| ILMN221216P00250000 | 2022-07-01 10:01AM EDT | 250.00 | 67.12 | 64.00 | 66.20 | +1.99 | +3.06% | 14 | 9 | 46.05% |
| ILMN221216P00260000 | 2022-05-03 12:17PM EDT | 260.00 | 57.77 | 36.10 | 43.40 | 0.00 | - | 1 | 4 | 0.00% |
| ILMN221216P00270000 | 2022-06-09 9:54AM EDT | 270.00 | 55.00 | 78.30 | 86.00 | 0.00 | - | 3 | 22 | 52.67% |
| ILMN221216P00280000 | 2022-06-21 12:01PM EDT | 280.00 | 97.38 | 87.80 | 94.40 | 0.00 | - | 1 | 3 | 51.35% |
| ILMN221216P00290000 | 2022-06-24 1:09PM EDT | 290.00 | 98.48 | 97.60 | 103.90 | 0.00 | - | 1 | 3 | 52.73% |
| ILMN221216P00300000 | 2022-06-10 1:26PM EDT | 300.00 | 101.10 | 105.90 | 114.20 | 0.00 | - | - | 1 | 56.43% |
| ILMN221216P00310000 | 2022-05-16 10:29AM EDT | 310.00 | 83.74 | 113.60 | 122.50 | 0.00 | - | 1 | 59 | 53.11% |
| ILMN221216P00320000 | 2022-06-23 1:55PM EDT | 320.00 | 129.98 | 125.90 | 132.90 | 0.00 | - | 1 | 1 | 57.01% |
| ILMN221216P00330000 | 2022-05-19 3:13PM EDT | 330.00 | 94.10 | 139.10 | 146.90 | 0.00 | - | 3 | 4 | 59.69% |
| ILMN221216P00340000 | 2022-06-17 3:23PM EDT | 340.00 | 152.25 | 145.80 | 152.80 | 0.00 | - | 1 | 2 | 61.13% |
| ILMN221216P00370000 | 2022-04-28 10:08AM EDT | 370.00 | 85.58 | 112.70 | 120.10 | 0.00 | - | 1 | 1 | 0.00% |
| ILMN221216P00380000 | 2022-06-09 1:54PM EDT | 380.00 | 153.34 | 185.50 | 194.00 | 0.00 | - | - | 0 | 51.14% |
| ILMN221216P00430000 | 2022-05-10 3:55PM EDT | 430.00 | 210.29 | 201.70 | 208.70 | 0.00 | - | 1 | 0 | 0.00% |
| ILMN221216P00450000 | 2022-06-16 1:12PM EDT | 450.00 | 262.17 | 255.50 | 262.90 | 0.00 | - | 1 | 0 | 52.30% |
| ILMN221216P00460000 | 2022-05-06 2:46PM EDT | 460.00 | 216.88 | 222.10 | 231.80 | 0.00 | - | 4 | 0 | 0.00% |
| ILMN221216P00470000 | 2022-05-06 2:40PM EDT | 470.00 | 225.65 | 233.10 | 242.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
