New Zealand markets open in 35 minutes

Illumina, Inc. (ILMN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
191.04+6.68 (+3.62%)
At close: 04:00PM EDT
191.00 -0.04 (-0.02%)
After hours: 07:11PM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ILMN221216C001800002022-07-01 3:22PM EDT180.0032.7631.2034.80+32.76-2054.49%
ILMN221216C001850002022-06-23 12:13PM EDT185.0029.5329.4032.000.00-1654.65%
ILMN221216C001900002022-06-27 12:16PM EDT190.0028.5026.7028.700.00-2353.14%
ILMN221216C002000002022-06-30 3:30PM EDT200.0020.1922.1024.500.00-1552.49%
ILMN221216C002100002022-06-10 2:58PM EDT210.0027.0018.0020.200.00--1151.20%
ILMN221216C002300002022-06-09 1:45PM EDT230.0031.6511.8013.700.00-1351.68%
ILMN221216C002400002022-06-27 10:28AM EDT240.0010.489.3013.300.00-2651.28%
ILMN221216C002500002022-07-01 3:30PM EDT250.008.207.609.10+0.62+8.18%74150.51%
ILMN221216C002600002022-06-27 10:28AM EDT260.006.986.207.200.00-24049.61%
ILMN221216C002700002022-06-22 3:15PM EDT270.004.305.106.300.00-63561650.64%
ILMN221216C002800002022-06-24 3:29PM EDT280.005.622.805.100.00-31650.29%
ILMN221216C002900002022-06-24 2:51PM EDT290.004.123.004.000.00-1349.58%
ILMN221216C003000002022-06-27 9:30AM EDT300.003.091.653.700.00-1951.15%
ILMN221216C003100002022-06-27 9:30AM EDT310.002.501.452.850.00-2550.27%
ILMN221216C003200002022-05-23 3:51PM EDT320.0011.000.952.750.00--452.14%
ILMN221216C003300002022-05-26 1:55PM EDT330.009.001.502.900.00-1951.70%
ILMN221216C003400002022-06-27 10:26AM EDT340.001.650.602.550.00-1750.20%
ILMN221216C003500002022-06-21 12:42PM EDT350.001.000.552.600.00-11252.09%
ILMN221216C003600002022-06-15 11:29AM EDT360.001.820.004.100.00-12156.77%
ILMN221216C003700002022-05-03 3:00PM EDT370.0018.081.455.900.00-767866.44%
ILMN221216C003800002022-05-19 11:10AM EDT380.004.700.102.800.00-1156.48%
ILMN221216C004000002022-06-30 9:30AM EDT400.000.010.002.350.00-1012357.53%
ILMN221216C004100002022-06-01 12:42PM EDT410.002.050.004.000.00--664.88%
ILMN221216C004200002022-06-13 9:30AM EDT420.002.200.004.000.00-411466.41%
ILMN221216C004400002022-06-30 9:30AM EDT440.000.010.002.200.00-101362.52%
ILMN221216C004800002022-04-20 9:30AM EDT480.009.400.000.000.00--225.00%
ILMN221216C005000002022-05-24 11:28AM EDT500.001.250.003.000.00--173.40%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ILMN221216P001100002022-06-16 11:07AM EDT110.004.210.655.400.00-1564.37%
ILMN221216P001400002022-06-10 2:46PM EDT140.007.507.409.200.00--2059.79%
ILMN221216P001450002022-06-16 2:52PM EDT145.0011.008.7010.000.00--6158.49%
ILMN221216P001500002022-06-24 10:28AM EDT150.0010.109.9011.100.00-1853357.21%
ILMN221216P001550002022-06-30 12:03PM EDT155.0012.8011.2012.600.00-189256.34%
ILMN221216P001600002022-06-23 10:31AM EDT160.0015.3512.2014.300.00-11455.07%
ILMN221216P001650002022-06-21 11:19AM EDT165.0017.0513.5015.600.00-14953.43%
ILMN221216P001700002022-06-24 12:33PM EDT170.0015.7815.7019.400.00-12455.33%
ILMN221216P001750002022-06-16 11:53AM EDT175.0020.9816.9019.700.00--351.98%
ILMN221216P001800002022-05-16 9:49AM EDT180.0013.0317.0023.800.00-62151.30%
ILMN221216P001850002022-06-24 3:50PM EDT185.0021.3021.7023.600.00-48650.63%
ILMN221216P001900002022-06-21 9:30AM EDT190.0025.9623.8026.300.00-11352.44%
ILMN221216P001950002022-06-30 12:51PM EDT195.0029.9027.1028.500.00-116951.09%
ILMN221216P002000002022-06-24 3:47PM EDT200.0028.5028.8031.100.00-861950.26%
ILMN221216P002100002022-06-30 11:09AM EDT210.0039.7035.0036.700.00-65548.56%
ILMN221216P002200002022-06-29 9:47AM EDT220.0045.8341.5043.400.00-18947.97%
ILMN221216P002300002022-05-31 3:14PM EDT230.0027.5853.1054.700.00-397054.25%
ILMN221216P002400002022-05-31 3:41PM EDT240.0031.8859.9062.900.00-4116353.77%
ILMN221216P002500002022-07-01 10:01AM EDT250.0067.1264.0066.20+1.99+3.06%14946.05%
ILMN221216P002600002022-05-03 12:17PM EDT260.0057.7736.1043.400.00-140.00%
ILMN221216P002700002022-06-09 9:54AM EDT270.0055.0078.3086.000.00-32252.67%
ILMN221216P002800002022-06-21 12:01PM EDT280.0097.3887.8094.400.00-1351.35%
ILMN221216P002900002022-06-24 1:09PM EDT290.0098.4897.60103.900.00-1352.73%
ILMN221216P003000002022-06-10 1:26PM EDT300.00101.10105.90114.200.00--156.43%
ILMN221216P003100002022-05-16 10:29AM EDT310.0083.74113.60122.500.00-15953.11%
ILMN221216P003200002022-06-23 1:55PM EDT320.00129.98125.90132.900.00-1157.01%
ILMN221216P003300002022-05-19 3:13PM EDT330.0094.10139.10146.900.00-3459.69%
ILMN221216P003400002022-06-17 3:23PM EDT340.00152.25145.80152.800.00-1261.13%
ILMN221216P003700002022-04-28 10:08AM EDT370.0085.58112.70120.100.00-110.00%
ILMN221216P003800002022-06-09 1:54PM EDT380.00153.34185.50194.000.00--051.14%
ILMN221216P004300002022-05-10 3:55PM EDT430.00210.29201.70208.700.00-100.00%
ILMN221216P004500002022-06-16 1:12PM EDT450.00262.17255.50262.900.00-1052.30%
ILMN221216P004600002022-05-06 2:46PM EDT460.00216.88222.10231.800.00-400.00%
ILMN221216P004700002022-05-06 2:40PM EDT470.00225.65233.10242.000.00-300.00%