New Zealand markets close in 6 hours 51 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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ILMN230120C001000002022-06-21 2:33PM EDT100.0090.0092.1098.500.00--173.40%
ILMN230120C001200002022-06-21 3:11PM EDT120.0072.2075.0081.200.00--167.21%
ILMN230120C001350002022-04-14 9:42AM EDT135.00209.50102.30111.500.00-24168.15%
ILMN230120C001400002022-05-16 12:05AM EDT140.0096.8570.3079.000.00--193.26%
ILMN230120C001450002022-04-14 9:42AM EDT145.00200.0094.10103.000.00-12156.14%
ILMN230120C001500002022-06-28 3:03PM EDT150.0053.5051.5056.700.00-11858.20%
ILMN230120C001550002022-03-02 11:31AM EDT155.00181.00210.50219.500.00-110.00%
ILMN230120C001600002022-06-21 1:22PM EDT160.0043.2045.0049.900.00-141656.92%
ILMN230120C001700002022-06-16 3:04PM EDT170.0040.1238.4043.600.00--355.10%
ILMN230120C001750002022-07-01 12:57PM EDT175.0036.0036.6040.00-154.50-81.10%1254.88%
ILMN230120C001800002022-05-06 3:11PM EDT180.0079.8065.6074.500.00-25120.91%
ILMN230120C001850002022-06-21 10:48AM EDT185.0031.0031.0034.400.00-2253.36%
ILMN230120C001900002022-02-24 11:18AM EDT190.00137.00157.00165.000.00--1379.86%
ILMN230120C002000002022-06-30 11:46AM EDT200.0023.4524.1026.900.00-42251.61%
ILMN230120C002100002022-06-29 10:13AM EDT210.0019.7718.4024.200.00-1650.44%
ILMN230120C002200002022-06-29 3:11PM EDT220.0016.3015.9019.200.00-21152.20%
ILMN230120C002300002022-06-27 10:51AM EDT230.0015.6012.3016.700.00-12052.55%
ILMN230120C002400002022-06-24 3:38PM EDT240.0014.209.2014.500.00-11352.83%
ILMN230120C002500002022-06-28 2:34PM EDT250.0010.509.5011.000.00-1611649.88%
ILMN230120C002600002022-06-29 10:08AM EDT260.007.405.0012.000.00-11455.51%
ILMN230120C002700002022-06-27 10:26AM EDT270.007.605.509.000.00-13652.41%
ILMN230120C002800002022-06-27 1:57PM EDT280.006.404.706.900.00-66174850.44%
ILMN230120C002900002022-06-21 2:27PM EDT290.004.653.805.700.00-101850.04%
ILMN230120C003000002022-06-24 10:35AM EDT300.004.703.104.700.00-48349.68%
ILMN230120C003100002022-06-23 10:33AM EDT310.003.002.304.300.00-13150.78%
ILMN230120C003200002022-06-16 11:52AM EDT320.003.631.954.300.00-51952.99%
ILMN230120C003300002022-06-10 10:39AM EDT330.004.501.753.800.00-12053.39%
ILMN230120C003400002022-06-21 11:24AM EDT340.002.301.703.500.00-12150.67%
ILMN230120C003500002022-06-23 2:58PM EDT350.002.450.803.400.00-2014950.16%
ILMN230120C003600002022-06-10 10:34AM EDT360.002.880.554.300.00-12153.44%
ILMN230120C003700002022-06-28 11:06AM EDT370.002.301.051.900.00-56752.47%
ILMN230120C003800002022-05-26 2:40PM EDT380.005.850.504.300.00-13156.61%
ILMN230120C003900002022-06-30 10:41AM EDT390.002.330.251.750.00-416454.69%
ILMN230120C004000002022-06-30 10:41AM EDT400.002.250.004.400.00-1475758.64%
ILMN230120C004100002022-04-18 10:02AM EDT410.0023.102.657.100.00-34071.35%
ILMN230120C004200002022-06-13 9:30AM EDT420.002.500.004.200.00-414460.94%
ILMN230120C004300002022-05-23 10:37AM EDT430.002.800.004.700.00-22263.64%
ILMN230120C004400002022-06-30 9:30AM EDT440.000.340.003.700.00-1015662.12%
ILMN230120C004500002022-06-15 3:32PM EDT450.000.800.002.000.00-27157.17%
ILMN230120C004600002022-06-16 12:21PM EDT460.000.500.001.500.00-127355.84%
ILMN230120C004700002022-05-19 11:38AM EDT470.001.900.003.300.00-267664.48%
ILMN230120C004800002022-05-26 10:02AM EDT480.001.200.053.900.00-23767.71%
ILMN230120C004900002022-05-09 11:15AM EDT490.001.190.700.000.00-142353.32%
ILMN230120C005000002022-06-10 11:09AM EDT500.000.660.051.500.00-122160.28%
ILMN230120C005200002022-05-19 3:58PM EDT520.000.600.004.500.00-23273.74%
ILMN230120C005400002022-06-16 9:30AM EDT540.000.800.004.500.00-12075.79%
ILMN230120C005600002022-05-27 10:46AM EDT560.001.200.004.500.00-219677.75%
ILMN230120C005800002021-12-28 3:56PM EDT580.0013.204.508.700.00-110398.60%
ILMN230120C006000002022-01-24 12:17PM EDT600.008.401.009.600.00-12395.88%
ILMN230120C006200002022-04-26 2:28PM EDT620.002.700.102.200.00-21174.79%
ILMN230120C006400002022-01-12 4:32PM EDT640.0010.000.156.700.00-1291.36%
ILMN230120C006600002022-01-21 10:49AM EDT660.003.001.606.500.00-2896.01%
ILMN230120C006800002021-11-10 7:58AM EDT680.0015.004.8010.400.00-46111.26%
ILMN230120C007000002022-03-30 1:23PM EDT700.003.500.004.600.00-62789.76%
ILMN230120C007200002022-05-19 10:51AM EDT720.000.050.004.400.00-24690.54%
ILMN230120C007400002022-06-14 1:17PM EDT740.000.350.004.200.00-26091.25%
ILMN230120C007600002022-06-14 3:09PM EDT760.000.650.001.000.00-24241976.03%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ILMN230120P000950002022-06-24 1:21PM EDT95.002.892.003.700.00-1669.98%
ILMN230120P001000002022-06-21 3:42PM EDT100.003.502.454.000.00--1067.85%
ILMN230120P001100002022-06-16 2:04PM EDT110.004.503.107.400.00--369.02%
ILMN230120P001150002022-07-01 2:30PM EDT115.004.904.205.50+4.90-92945963.04%
ILMN230120P001200002022-06-29 11:05AM EDT120.006.104.807.100.00-56250363.20%
ILMN230120P001350002022-06-30 11:00AM EDT135.009.507.308.700.00-1031757.57%
ILMN230120P001400002022-06-29 10:17AM EDT140.0010.408.0010.400.00-121956.88%
ILMN230120P001500002022-05-09 2:20PM EDT150.008.306.607.500.00-21044.40%
ILMN230120P001550002022-06-29 11:22AM EDT155.0014.6011.4014.800.00-161853.99%
ILMN230120P001600002022-06-24 10:01AM EDT160.0014.0013.5015.800.00-31653.13%
ILMN230120P001650002022-06-27 1:55PM EDT165.0016.6015.3017.800.00-185852.75%
ILMN230120P001700002022-06-21 12:39PM EDT170.0020.5015.7017.900.00-1851.01%
ILMN230120P001750002022-06-27 12:58PM EDT175.0020.5017.6021.900.00-2950.06%
ILMN230120P001800002022-06-29 9:53AM EDT180.0023.7017.6026.500.00-24958.08%
ILMN230120P001850002022-06-29 10:08AM EDT185.0026.3023.3025.400.00-122351.07%
ILMN230120P001900002022-06-27 12:17PM EDT190.0027.4025.0028.300.00-101551.29%
ILMN230120P001950002022-06-23 3:51PM EDT195.0028.0027.4031.500.00-243451.79%
ILMN230120P002000002022-06-24 2:17PM EDT200.0031.7529.2033.000.00-315049.05%
ILMN230120P002100002022-06-23 2:32PM EDT210.0038.2036.2039.000.00-113548.24%
ILMN230120P002200002022-06-14 1:20PM EDT220.0046.0242.6045.500.00-44547.44%
ILMN230120P002300002022-06-21 10:19AM EDT230.0054.5049.9052.300.00-15846.34%
ILMN230120P002400002022-06-14 1:20PM EDT240.0060.0157.7060.100.00-115646.34%
ILMN230120P002500002022-06-15 12:39PM EDT250.0067.0065.2067.800.00-10046545.39%
ILMN230120P002600002022-06-23 10:57AM EDT260.0080.0270.5078.200.00-23049.73%
ILMN230120P002700002022-05-27 10:36AM EDT270.0042.0078.2084.200.00-24943.34%
ILMN230120P002800002022-06-17 2:12PM EDT280.0095.6588.6096.000.00-156550.83%
ILMN230120P002900002022-06-15 10:03AM EDT290.00100.2897.80105.100.00-19751.26%
ILMN230120P003000002022-06-28 2:35PM EDT300.00112.00107.10112.300.00-418345.34%
ILMN230120P003100002022-06-24 1:09PM EDT310.00118.23116.50123.500.00-17851.59%
ILMN230120P003200002022-05-13 10:26AM EDT320.0097.55113.80120.100.00-1560.00%
ILMN230120P003300002022-06-14 9:30AM EDT330.00136.85136.50143.200.00-112554.96%
ILMN230120P003400002022-06-23 10:57AM EDT340.00155.74145.60153.500.00-234757.99%
ILMN230120P003500002022-06-30 12:21PM EDT350.00164.16155.50163.000.00-249158.22%
ILMN230120P003600002022-05-24 1:35PM EDT360.00124.34162.80171.500.00-36254.07%
ILMN230120P003700002022-06-10 10:24AM EDT370.00168.50175.20184.000.00-11765.31%
ILMN230120P003800002022-05-18 3:53PM EDT380.00142.50188.30197.000.00-19262.24%
ILMN230120P003900002022-06-27 10:35AM EDT390.00199.74195.40204.000.00-1825968.77%
ILMN230120P004000002022-06-23 2:37PM EDT400.00208.03205.50214.000.00-1070.42%
ILMN230120P004100002022-06-16 12:53PM EDT410.00221.49215.10224.000.00-12672.00%
ILMN230120P004200002021-12-31 1:49PM EDT420.0083.21107.60116.000.00-1450.00%
ILMN230120P004300002022-06-22 9:51AM EDT430.00244.90235.20244.000.00-1251.47%
ILMN230120P004400002022-02-25 3:52PM EDT440.00127.42108.00117.000.00-2190.00%
ILMN230120P004500002022-06-27 3:19PM EDT450.00256.57255.30264.000.00-2054.35%
ILMN230120P004600002021-12-28 4:56PM EDT460.00109.91144.60153.400.00-2410.00%
ILMN230120P004700002022-05-13 9:59AM EDT470.00241.18261.00269.500.00-430.00%
ILMN230120P004800002022-05-13 10:06AM EDT480.00251.13271.00279.300.00-4110.00%
ILMN230120P004900002022-05-13 10:00AM EDT490.00263.120.000.000.00-100.00%
ILMN230120P005000002022-05-10 9:30AM EDT500.00278.000.000.000.00-100.00%
ILMN230120P005200002021-12-30 10:46AM EDT520.00156.77192.00200.000.00-20240.00%
ILMN230120P005600002021-12-30 2:53PM EDT560.00187.40228.50237.000.00-11100.00%
ILMN230120P006000002021-12-30 3:39PM EDT600.00222.50266.00275.500.00-10350.00%
ILMN230120P006600002021-11-10 7:58AM EDT660.00219.00284.20292.500.00--10.00%
ILMN230120P007600002022-03-08 1:16PM EDT760.00441.00387.00396.500.00-100.00%