Illumina, Inc. (ILMN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN221216C00090000 | 2022-08-15 8:46AM EST | 90.00 | 132.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ILMN221216C00110000 | 2022-08-31 10:23AM EST | 110.00 | 94.00 | 79.90 | 86.00 | 0.00 | - | - | 1 | 0.00% |
| ILMN221216C00150000 | 2022-10-06 10:22AM EST | 150.00 | 67.66 | 74.20 | 79.00 | 0.00 | - | 1 | 3 | 217.46% |
| ILMN221216C00165000 | 2022-09-01 11:24AM EST | 165.00 | 40.30 | 35.80 | 41.70 | 0.00 | - | 1 | 1 | 0.00% |
| ILMN221216C00170000 | 2022-08-15 2:27PM EST | 170.00 | 63.25 | 37.10 | 40.80 | 0.00 | - | 1 | 1 | 0.00% |
| ILMN221216C00175000 | 2022-10-04 8:34AM EST | 175.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ILMN221216C00180000 | 2022-10-05 8:56AM EST | 180.00 | 39.00 | 31.60 | 37.80 | 0.00 | - | 1 | 5 | 0.00% |
| ILMN221216C00185000 | 2022-10-20 10:24AM EST | 185.00 | 34.00 | 36.60 | 39.10 | 0.00 | - | 2 | 17 | 98.28% |
| ILMN221216C00190000 | 2022-11-17 3:50PM EST | 190.00 | 38.00 | 29.70 | 31.80 | 0.00 | - | 1 | 12 | 67.68% |
| ILMN221216C00195000 | 2022-10-18 8:52AM EST | 195.00 | 31.10 | 31.50 | 33.00 | 0.00 | - | 1 | 130 | 111.21% |
| ILMN221216C00200000 | 2022-12-02 9:55AM EST | 200.00 | 17.55 | 21.10 | 22.90 | -0.50 | -2.77% | 4 | 77 | 60.74% |
| ILMN221216C00210000 | 2022-12-02 2:45PM EST | 210.00 | 12.70 | 13.50 | 14.90 | -2.71 | -17.59% | 2 | 140 | 54.72% |
| ILMN221216C00215000 | 2022-12-02 2:49PM EST | 215.00 | 10.00 | 10.30 | 11.10 | -0.60 | -5.66% | 2 | 8 | 51.31% |
| ILMN221216C00217500 | 2022-12-02 2:46PM EST | 217.50 | 8.70 | 9.20 | 9.90 | -1.60 | -15.53% | 34 | 27 | 52.27% |
| ILMN221216C00220000 | 2022-12-02 3:36PM EST | 220.00 | 8.43 | 8.00 | 8.70 | -1.07 | -11.26% | 25 | 639 | 52.27% |
| ILMN221216C00222500 | 2022-12-02 3:30PM EST | 222.50 | 7.47 | 6.80 | 7.40 | -0.23 | -2.99% | 36 | 113 | 51.33% |
| ILMN221216C00225000 | 2022-12-02 11:20AM EST | 225.00 | 4.40 | 5.70 | 6.30 | -2.60 | -37.14% | 26 | 54 | 50.61% |
| ILMN221216C00227500 | 2022-12-02 3:30PM EST | 227.50 | 5.47 | 4.80 | 5.50 | -0.43 | -7.29% | 21 | 47 | 50.75% |
| ILMN221216C00230000 | 2022-12-02 3:04PM EST | 230.00 | 4.40 | 4.10 | 4.60 | +0.20 | +4.76% | 22 | 182 | 50.56% |
| ILMN221216C00232500 | 2022-12-01 1:25PM EST | 232.50 | 3.47 | 3.10 | 3.80 | 0.00 | - | 2 | 43 | 51.43% |
| ILMN221216C00235000 | 2022-12-02 12:51PM EST | 235.00 | 2.65 | 2.60 | 3.20 | -0.35 | -11.67% | 12 | 664 | 51.43% |
| ILMN221216C00240000 | 2022-12-02 3:40PM EST | 240.00 | 2.10 | 1.70 | 2.20 | -0.15 | -6.67% | 145 | 201 | 51.15% |
| ILMN221216C00242500 | 2022-11-22 10:27AM EST | 242.50 | 3.01 | 1.40 | 1.85 | 0.00 | - | - | 1 | 51.44% |
| ILMN221216C00250000 | 2022-12-01 9:44AM EST | 250.00 | 0.60 | 0.65 | 1.10 | 0.00 | - | 2 | 672 | 52.52% |
| ILMN221216C00252500 | 2022-11-25 12:43PM EST | 252.50 | 1.10 | 0.50 | 0.95 | 0.00 | - | 1 | 3 | 53.27% |
| ILMN221216C00255000 | 2022-11-23 2:26PM EST | 255.00 | 1.20 | 0.35 | 0.80 | 0.00 | - | - | 1 | 53.69% |
| ILMN221216C00260000 | 2022-11-30 11:38AM EST | 260.00 | 0.11 | 0.30 | 0.60 | 0.00 | - | 2 | 171 | 52.05% |
| ILMN221216C00265000 | 2022-11-23 11:21AM EST | 265.00 | 0.51 | 0.00 | 1.50 | 0.00 | - | - | 3 | 62.70% |
| ILMN221216C00270000 | 2022-11-30 10:18AM EST | 270.00 | 0.13 | 0.00 | 0.60 | 0.00 | - | 1 | 700 | 56.64% |
| ILMN221216C00280000 | 2022-12-02 12:50PM EST | 280.00 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 82 | 820 | 56.64% |
| ILMN221216C00290000 | 2022-11-30 1:20PM EST | 290.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 28 | 38 | 65.04% |
| ILMN221216C00300000 | 2022-12-01 10:25AM EST | 300.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 202 | 62.70% |
| ILMN221216C00305000 | 2022-11-23 3:27PM EST | 305.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 65.63% |
| ILMN221216C00310000 | 2022-11-28 1:38PM EST | 310.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 20 | 68.36% |
| ILMN221216C00320000 | 2022-11-28 1:40PM EST | 320.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 133 | 156 | 73.83% |
| ILMN221216C00330000 | 2022-10-24 1:24PM EST | 330.00 | 0.85 | 0.00 | 0.60 | 0.00 | - | 1 | 8 | 98.24% |
| ILMN221216C00340000 | 2022-09-12 11:24AM EST | 340.00 | 1.50 | 0.00 | 1.85 | 0.00 | - | 3 | 7 | 124.51% |
| ILMN221216C00350000 | 2022-11-30 11:46AM EST | 350.00 | 0.05 | 0.00 | 2.90 | 0.00 | - | 3 | 83 | 142.33% |
| ILMN221216C00360000 | 2022-11-22 11:35AM EST | 360.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 19 | 39 | 132.23% |
| ILMN221216C00370000 | 2022-11-11 10:54AM EST | 370.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 34 | 105.27% |
| ILMN221216C00380000 | 2022-05-19 10:10AM EST | 380.00 | 4.70 | 0.10 | 2.80 | 0.00 | - | 1 | 1 | 160.94% |
| ILMN221216C00390000 | 2022-09-21 12:59PM EST | 390.00 | 0.84 | 0.00 | 0.65 | 0.00 | - | 16 | 9 | 131.74% |
| ILMN221216C00400000 | 2022-11-21 2:56PM EST | 400.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 101 | 246 | 110.55% |
| ILMN221216C00410000 | 2022-09-27 9:04AM EST | 410.00 | 0.73 | 0.00 | 1.35 | 0.00 | - | 8 | 127 | 156.45% |
| ILMN221216C00420000 | 2022-09-28 2:36PM EST | 420.00 | 0.81 | 0.00 | 1.50 | 0.00 | - | 1 | 263 | 163.87% |
| ILMN221216C00430000 | 2022-09-21 9:17AM EST | 430.00 | 0.74 | 0.00 | 1.45 | 0.00 | - | 10 | 9 | 167.72% |
| ILMN221216C00440000 | 2022-09-28 10:57AM EST | 440.00 | 0.72 | 0.00 | 1.45 | 0.00 | - | 4 | 9 | 172.27% |
| ILMN221216C00450000 | 2022-10-25 11:51AM EST | 450.00 | 0.41 | 0.00 | 1.65 | 0.00 | - | 11 | 108 | 180.18% |
| ILMN221216C00460000 | 2022-10-25 11:29AM EST | 460.00 | 0.41 | 0.00 | 1.40 | 0.00 | - | 11 | 40 | 180.08% |
| ILMN221216C00470000 | 2022-10-05 2:52PM EST | 470.00 | 1.30 | 0.00 | 1.50 | 0.00 | - | 2 | 24 | 186.13% |
| ILMN221216C00480000 | 2022-11-21 10:53AM EST | 480.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 31 | 32 | 144.53% |
| ILMN221216C00490000 | 2022-10-04 9:04AM EST | 490.00 | 3.40 | 0.00 | 1.50 | 0.00 | - | 1 | 9 | 194.19% |
| ILMN221216C00500000 | 2022-10-25 11:28AM EST | 500.00 | 0.73 | 0.00 | 0.15 | 0.00 | - | 9 | 25 | 151.17% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN221216P00090000 | 2022-09-19 10:29AM EST | 90.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 50.00% |
| ILMN221216P00095000 | 2022-10-25 2:41PM EST | 95.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 5 | 6 | 171.48% |
| ILMN221216P00100000 | 2022-10-24 11:59AM EST | 100.00 | 0.33 | 0.00 | 0.15 | 0.00 | - | - | 3 | 156.25% |
| ILMN221216P00105000 | 2022-08-05 2:54PM EST | 105.00 | 0.72 | 0.50 | 3.30 | 0.00 | - | 5 | 8 | 243.60% |
| ILMN221216P00110000 | 2022-11-25 12:30PM EST | 110.00 | 0.25 | 0.00 | 4.20 | 0.00 | - | 2 | 16 | 235.45% |
| ILMN221216P00115000 | 2022-10-24 11:59AM EST | 115.00 | 0.53 | 0.00 | 0.15 | 0.00 | - | 3 | 6 | 130.08% |
| ILMN221216P00120000 | 2022-11-01 10:43AM EST | 120.00 | 1.13 | 0.00 | 4.30 | 0.00 | - | 35 | 38 | 211.04% |
| ILMN221216P00125000 | 2022-11-21 2:52PM EST | 125.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 5 | 7 | 198.93% |
| ILMN221216P00130000 | 2022-11-30 1:22PM EST | 130.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 143 | 102.34% |
| ILMN221216P00135000 | 2022-11-28 1:36PM EST | 135.00 | 0.05 | 0.00 | 3.70 | 0.00 | - | 5 | 97 | 169.78% |
| ILMN221216P00140000 | 2022-12-02 12:04PM EST | 140.00 | 0.10 | 0.00 | 0.10 | +0.04 | +66.67% | 1 | 374 | 89.06% |
| ILMN221216P00145000 | 2022-12-02 11:30AM EST | 145.00 | 0.05 | 0.00 | 0.50 | +0.04 | +400.00% | 61 | 71 | 101.56% |
| ILMN221216P00150000 | 2022-12-01 3:10PM EST | 150.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 106 | 1,097 | 87.50% |
| ILMN221216P00155000 | 2022-12-01 3:40PM EST | 155.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 5 | 107 | 80.66% |
| ILMN221216P00160000 | 2022-12-01 3:09PM EST | 160.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 25 | 53 | 81.15% |
| ILMN221216P00165000 | 2022-12-02 2:28PM EST | 165.00 | 0.30 | 0.25 | 0.50 | -0.46 | -60.53% | 18 | 172 | 78.27% |
| ILMN221216P00170000 | 2022-11-30 1:30PM EST | 170.00 | 0.62 | 0.00 | 0.90 | 0.00 | - | 1 | 72 | 73.63% |
| ILMN221216P00175000 | 2022-12-02 3:17PM EST | 175.00 | 0.65 | 0.50 | 0.75 | -0.25 | -27.78% | 10 | 54 | 71.05% |
| ILMN221216P00180000 | 2022-12-02 2:02PM EST | 180.00 | 1.00 | 0.00 | 0.00 | +0.40 | +66.67% | 9 | 110 | 25.00% |
| ILMN221216P00185000 | 2022-12-02 12:14PM EST | 185.00 | 1.42 | 0.95 | 1.35 | +0.63 | +79.75% | 5 | 286 | 65.41% |
| ILMN221216P00190000 | 2022-12-02 9:48AM EST | 190.00 | 1.95 | 1.30 | 1.80 | +0.45 | +30.00% | 4 | 156 | 62.57% |
| ILMN221216P00195000 | 2022-12-02 3:05PM EST | 195.00 | 2.20 | 2.00 | 2.40 | -0.75 | -25.42% | 6 | 532 | 60.96% |
| ILMN221216P00200000 | 2022-12-02 1:19PM EST | 200.00 | 3.41 | 2.50 | 3.20 | -0.60 | -14.96% | 3 | 1,077 | 57.52% |
| ILMN221216P00205000 | 2022-12-02 2:52PM EST | 205.00 | 4.16 | 3.50 | 4.30 | -0.02 | -0.48% | 6 | 18 | 55.54% |
| ILMN221216P00207500 | 2022-11-30 9:41AM EST | 207.50 | 8.25 | 4.00 | 4.80 | 0.00 | - | 2 | 13 | 53.61% |
| ILMN221216P00210000 | 2022-12-02 10:13AM EST | 210.00 | 6.87 | 4.70 | 5.50 | +2.59 | +60.51% | 2 | 185 | 52.54% |
| ILMN221216P00212500 | 2022-12-02 3:52PM EST | 212.50 | 6.04 | 5.50 | 6.30 | +1.02 | +20.32% | 1 | 15 | 51.50% |
| ILMN221216P00217500 | 2022-12-02 3:43PM EST | 217.50 | 8.25 | 7.50 | 8.10 | +1.24 | +17.69% | 41 | 47 | 51.16% |
| ILMN221216P00220000 | 2022-12-02 12:01PM EST | 220.00 | 11.20 | 8.80 | 9.50 | +2.90 | +34.94% | 2 | 712 | 51.75% |
| ILMN221216P00222500 | 2022-11-23 12:13PM EST | 222.50 | 10.10 | 10.00 | 11.10 | 0.00 | - | - | 126 | 52.87% |
| ILMN221216P00225000 | 2022-12-01 1:44PM EST | 225.00 | 10.90 | 11.30 | 12.70 | 0.00 | - | 1 | 34 | 53.37% |
| ILMN221216P00227500 | 2022-11-21 1:49PM EST | 227.50 | 11.70 | 12.90 | 14.40 | 0.00 | - | - | 14 | 53.89% |
| ILMN221216P00230000 | 2022-12-01 9:46AM EST | 230.00 | 12.91 | 14.60 | 16.10 | 0.00 | - | 2 | 366 | 53.86% |
| ILMN221216P00232500 | 2022-11-21 2:33PM EST | 232.50 | 14.50 | 16.20 | 20.10 | 0.00 | - | - | 5 | 55.54% |
| ILMN221216P00240000 | 2022-11-29 11:18AM EST | 240.00 | 28.96 | 22.30 | 24.00 | 0.00 | - | 5 | 220 | 55.79% |
| ILMN221216P00250000 | 2022-12-01 9:44AM EST | 250.00 | 28.00 | 30.90 | 33.50 | 0.00 | - | 2 | 60 | 50.71% |
| ILMN221216P00260000 | 2022-11-28 1:14PM EST | 260.00 | 43.95 | 40.30 | 44.10 | 0.00 | - | 2 | 16 | 61.28% |
| ILMN221216P00270000 | 2022-11-28 1:14PM EST | 270.00 | 53.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ILMN221216P00280000 | 2022-11-29 2:41PM EST | 280.00 | 72.20 | 59.50 | 66.00 | 0.00 | - | 1 | 2 | 88.82% |
| ILMN221216P00290000 | 2022-10-27 2:23PM EST | 290.00 | 55.00 | 69.20 | 72.70 | 0.00 | - | 2 | 0 | 97.17% |
| ILMN221216P00300000 | 2022-09-23 11:57AM EST | 300.00 | 110.27 | 77.00 | 83.10 | 0.00 | - | 1 | 2 | 111.74% |
| ILMN221216P00310000 | 2022-10-27 2:23PM EST | 310.00 | 73.75 | 89.20 | 92.70 | 0.00 | - | 2 | 0 | 113.82% |
| ILMN221216P00320000 | 2022-06-23 12:55PM EST | 320.00 | 129.98 | 115.20 | 122.10 | 0.00 | - | 1 | 1 | 259.83% |
| ILMN221216P00330000 | 2022-05-19 2:13PM EST | 330.00 | 94.10 | 139.10 | 146.90 | 0.00 | - | 3 | 4 | 359.94% |
| ILMN221216P00340000 | 2022-06-17 2:23PM EST | 340.00 | 152.25 | 148.30 | 156.80 | 0.00 | - | 1 | 1 | 367.47% |
| ILMN221216P00350000 | 2022-08-16 8:49AM EST | 350.00 | 131.00 | 150.00 | 156.90 | 0.00 | - | 1 | 0 | 320.61% |
| ILMN221216P00370000 | 2022-04-28 9:08AM EST | 370.00 | 85.58 | 112.70 | 120.10 | 0.00 | - | 1 | 1 | 0.00% |
| ILMN221216P00380000 | 2022-06-09 12:54PM EST | 380.00 | 153.34 | 179.10 | 187.50 | 0.00 | - | - | 0 | 345.67% |
| ILMN221216P00430000 | 2022-05-10 2:55PM EST | 430.00 | 210.29 | 201.70 | 208.70 | 0.00 | - | 1 | 0 | 0.00% |
| ILMN221216P00450000 | 2022-06-16 12:12PM EST | 450.00 | 262.17 | 256.10 | 265.50 | 0.00 | - | 1 | 0 | 444.85% |
| ILMN221216P00460000 | 2022-05-06 1:46PM EST | 460.00 | 216.88 | 222.10 | 231.80 | 0.00 | - | 4 | 0 | 0.00% |
| ILMN221216P00470000 | 2022-05-06 1:40PM EST | 470.00 | 225.65 | 233.10 | 242.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
