Illumina, Inc. (ILMN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN230120C00100000 | 2022-06-21 2:33PM EDT | 100.00 | 90.00 | 92.10 | 98.50 | 0.00 | - | - | 1 | 73.40% |
| ILMN230120C00120000 | 2022-06-21 3:11PM EDT | 120.00 | 72.20 | 75.00 | 81.20 | 0.00 | - | - | 1 | 67.21% |
| ILMN230120C00135000 | 2022-04-14 9:42AM EDT | 135.00 | 209.50 | 102.30 | 111.50 | 0.00 | - | 2 | 4 | 168.15% |
| ILMN230120C00140000 | 2022-05-16 12:05AM EDT | 140.00 | 96.85 | 70.30 | 79.00 | 0.00 | - | - | 1 | 93.26% |
| ILMN230120C00145000 | 2022-04-14 9:42AM EDT | 145.00 | 200.00 | 94.10 | 103.00 | 0.00 | - | 1 | 2 | 156.14% |
| ILMN230120C00150000 | 2022-06-28 3:03PM EDT | 150.00 | 53.50 | 51.50 | 56.70 | 0.00 | - | 1 | 18 | 58.20% |
| ILMN230120C00155000 | 2022-03-02 11:31AM EDT | 155.00 | 181.00 | 210.50 | 219.50 | 0.00 | - | 1 | 1 | 0.00% |
| ILMN230120C00160000 | 2022-06-21 1:22PM EDT | 160.00 | 43.20 | 45.00 | 49.90 | 0.00 | - | 14 | 16 | 56.92% |
| ILMN230120C00170000 | 2022-06-16 3:04PM EDT | 170.00 | 40.12 | 38.40 | 43.60 | 0.00 | - | - | 3 | 55.10% |
| ILMN230120C00175000 | 2022-07-01 12:57PM EDT | 175.00 | 36.00 | 36.60 | 40.00 | -154.50 | -81.10% | 1 | 2 | 54.88% |
| ILMN230120C00180000 | 2022-05-06 3:11PM EDT | 180.00 | 79.80 | 65.60 | 74.50 | 0.00 | - | 2 | 5 | 120.91% |
| ILMN230120C00185000 | 2022-06-21 10:48AM EDT | 185.00 | 31.00 | 31.00 | 34.40 | 0.00 | - | 2 | 2 | 53.36% |
| ILMN230120C00190000 | 2022-02-24 11:18AM EDT | 190.00 | 137.00 | 157.00 | 165.00 | 0.00 | - | - | 1 | 379.86% |
| ILMN230120C00200000 | 2022-06-30 11:46AM EDT | 200.00 | 23.45 | 24.10 | 26.90 | 0.00 | - | 4 | 22 | 51.61% |
| ILMN230120C00210000 | 2022-06-29 10:13AM EDT | 210.00 | 19.77 | 18.40 | 24.20 | 0.00 | - | 1 | 6 | 50.44% |
| ILMN230120C00220000 | 2022-06-29 3:11PM EDT | 220.00 | 16.30 | 15.90 | 19.20 | 0.00 | - | 2 | 11 | 52.20% |
| ILMN230120C00230000 | 2022-06-27 10:51AM EDT | 230.00 | 15.60 | 12.30 | 16.70 | 0.00 | - | 1 | 20 | 52.55% |
| ILMN230120C00240000 | 2022-06-24 3:38PM EDT | 240.00 | 14.20 | 9.20 | 14.50 | 0.00 | - | 1 | 13 | 52.83% |
| ILMN230120C00250000 | 2022-06-28 2:34PM EDT | 250.00 | 10.50 | 9.50 | 11.00 | 0.00 | - | 16 | 116 | 49.88% |
| ILMN230120C00260000 | 2022-06-29 10:08AM EDT | 260.00 | 7.40 | 5.00 | 12.00 | 0.00 | - | 1 | 14 | 55.51% |
| ILMN230120C00270000 | 2022-06-27 10:26AM EDT | 270.00 | 7.60 | 5.50 | 9.00 | 0.00 | - | 1 | 36 | 52.41% |
| ILMN230120C00280000 | 2022-06-27 1:57PM EDT | 280.00 | 6.40 | 4.70 | 6.90 | 0.00 | - | 661 | 748 | 50.44% |
| ILMN230120C00290000 | 2022-06-21 2:27PM EDT | 290.00 | 4.65 | 3.80 | 5.70 | 0.00 | - | 10 | 18 | 50.04% |
| ILMN230120C00300000 | 2022-06-24 10:35AM EDT | 300.00 | 4.70 | 3.10 | 4.70 | 0.00 | - | 4 | 83 | 49.68% |
| ILMN230120C00310000 | 2022-06-23 10:33AM EDT | 310.00 | 3.00 | 2.30 | 4.30 | 0.00 | - | 1 | 31 | 50.78% |
| ILMN230120C00320000 | 2022-06-16 11:52AM EDT | 320.00 | 3.63 | 1.95 | 4.30 | 0.00 | - | 5 | 19 | 52.99% |
| ILMN230120C00330000 | 2022-06-10 10:39AM EDT | 330.00 | 4.50 | 1.75 | 3.80 | 0.00 | - | 1 | 20 | 53.39% |
| ILMN230120C00340000 | 2022-06-21 11:24AM EDT | 340.00 | 2.30 | 1.70 | 3.50 | 0.00 | - | 1 | 21 | 50.67% |
| ILMN230120C00350000 | 2022-06-23 2:58PM EDT | 350.00 | 2.45 | 0.80 | 3.40 | 0.00 | - | 20 | 149 | 50.16% |
| ILMN230120C00360000 | 2022-06-10 10:34AM EDT | 360.00 | 2.88 | 0.55 | 4.30 | 0.00 | - | 1 | 21 | 53.44% |
| ILMN230120C00370000 | 2022-06-28 11:06AM EDT | 370.00 | 2.30 | 1.05 | 1.90 | 0.00 | - | 5 | 67 | 52.47% |
| ILMN230120C00380000 | 2022-05-26 2:40PM EDT | 380.00 | 5.85 | 0.50 | 4.30 | 0.00 | - | 1 | 31 | 56.61% |
| ILMN230120C00390000 | 2022-06-30 10:41AM EDT | 390.00 | 2.33 | 0.25 | 1.75 | 0.00 | - | 4 | 164 | 54.69% |
| ILMN230120C00400000 | 2022-06-30 10:41AM EDT | 400.00 | 2.25 | 0.00 | 4.40 | 0.00 | - | 14 | 757 | 58.64% |
| ILMN230120C00410000 | 2022-04-18 10:02AM EDT | 410.00 | 23.10 | 2.65 | 7.10 | 0.00 | - | 3 | 40 | 71.35% |
| ILMN230120C00420000 | 2022-06-13 9:30AM EDT | 420.00 | 2.50 | 0.00 | 4.20 | 0.00 | - | 4 | 144 | 60.94% |
| ILMN230120C00430000 | 2022-05-23 10:37AM EDT | 430.00 | 2.80 | 0.00 | 4.70 | 0.00 | - | 2 | 22 | 63.64% |
| ILMN230120C00440000 | 2022-06-30 9:30AM EDT | 440.00 | 0.34 | 0.00 | 3.70 | 0.00 | - | 10 | 156 | 62.12% |
| ILMN230120C00450000 | 2022-06-15 3:32PM EDT | 450.00 | 0.80 | 0.00 | 2.00 | 0.00 | - | 2 | 71 | 57.17% |
| ILMN230120C00460000 | 2022-06-16 12:21PM EDT | 460.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 273 | 55.84% |
| ILMN230120C00470000 | 2022-05-19 11:38AM EDT | 470.00 | 1.90 | 0.00 | 3.30 | 0.00 | - | 2 | 676 | 64.48% |
| ILMN230120C00480000 | 2022-05-26 10:02AM EDT | 480.00 | 1.20 | 0.05 | 3.90 | 0.00 | - | 2 | 37 | 67.71% |
| ILMN230120C00490000 | 2022-05-09 11:15AM EDT | 490.00 | 1.19 | 0.70 | 0.00 | 0.00 | - | 14 | 23 | 53.32% |
| ILMN230120C00500000 | 2022-06-10 11:09AM EDT | 500.00 | 0.66 | 0.05 | 1.50 | 0.00 | - | 1 | 221 | 60.28% |
| ILMN230120C00520000 | 2022-05-19 3:58PM EDT | 520.00 | 0.60 | 0.00 | 4.50 | 0.00 | - | 2 | 32 | 73.74% |
| ILMN230120C00540000 | 2022-06-16 9:30AM EDT | 540.00 | 0.80 | 0.00 | 4.50 | 0.00 | - | 1 | 20 | 75.79% |
| ILMN230120C00560000 | 2022-05-27 10:46AM EDT | 560.00 | 1.20 | 0.00 | 4.50 | 0.00 | - | 2 | 196 | 77.75% |
| ILMN230120C00580000 | 2021-12-28 3:56PM EDT | 580.00 | 13.20 | 4.50 | 8.70 | 0.00 | - | 1 | 103 | 98.60% |
| ILMN230120C00600000 | 2022-01-24 12:17PM EDT | 600.00 | 8.40 | 1.00 | 9.60 | 0.00 | - | 1 | 23 | 95.88% |
| ILMN230120C00620000 | 2022-04-26 2:28PM EDT | 620.00 | 2.70 | 0.10 | 2.20 | 0.00 | - | 2 | 11 | 74.79% |
| ILMN230120C00640000 | 2022-01-12 4:32PM EDT | 640.00 | 10.00 | 0.15 | 6.70 | 0.00 | - | 1 | 2 | 91.36% |
| ILMN230120C00660000 | 2022-01-21 10:49AM EDT | 660.00 | 3.00 | 1.60 | 6.50 | 0.00 | - | 2 | 8 | 96.01% |
| ILMN230120C00680000 | 2021-11-10 7:58AM EDT | 680.00 | 15.00 | 4.80 | 10.40 | 0.00 | - | 4 | 6 | 111.26% |
| ILMN230120C00700000 | 2022-03-30 1:23PM EDT | 700.00 | 3.50 | 0.00 | 4.60 | 0.00 | - | 6 | 27 | 89.76% |
| ILMN230120C00720000 | 2022-05-19 10:51AM EDT | 720.00 | 0.05 | 0.00 | 4.40 | 0.00 | - | 2 | 46 | 90.54% |
| ILMN230120C00740000 | 2022-06-14 1:17PM EDT | 740.00 | 0.35 | 0.00 | 4.20 | 0.00 | - | 2 | 60 | 91.25% |
| ILMN230120C00760000 | 2022-06-14 3:09PM EDT | 760.00 | 0.65 | 0.00 | 1.00 | 0.00 | - | 242 | 419 | 76.03% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN230120P00095000 | 2022-06-24 1:21PM EDT | 95.00 | 2.89 | 2.00 | 3.70 | 0.00 | - | 1 | 6 | 69.98% |
| ILMN230120P00100000 | 2022-06-21 3:42PM EDT | 100.00 | 3.50 | 2.45 | 4.00 | 0.00 | - | - | 10 | 67.85% |
| ILMN230120P00110000 | 2022-06-16 2:04PM EDT | 110.00 | 4.50 | 3.10 | 7.40 | 0.00 | - | - | 3 | 69.02% |
| ILMN230120P00115000 | 2022-07-01 2:30PM EDT | 115.00 | 4.90 | 4.20 | 5.50 | +4.90 | - | 929 | 459 | 63.04% |
| ILMN230120P00120000 | 2022-06-29 11:05AM EDT | 120.00 | 6.10 | 4.80 | 7.10 | 0.00 | - | 562 | 503 | 63.20% |
| ILMN230120P00135000 | 2022-06-30 11:00AM EDT | 135.00 | 9.50 | 7.30 | 8.70 | 0.00 | - | 10 | 317 | 57.57% |
| ILMN230120P00140000 | 2022-06-29 10:17AM EDT | 140.00 | 10.40 | 8.00 | 10.40 | 0.00 | - | 1 | 219 | 56.88% |
| ILMN230120P00150000 | 2022-05-09 2:20PM EDT | 150.00 | 8.30 | 6.60 | 7.50 | 0.00 | - | 2 | 10 | 44.40% |
| ILMN230120P00155000 | 2022-06-29 11:22AM EDT | 155.00 | 14.60 | 11.40 | 14.80 | 0.00 | - | 16 | 18 | 53.99% |
| ILMN230120P00160000 | 2022-06-24 10:01AM EDT | 160.00 | 14.00 | 13.50 | 15.80 | 0.00 | - | 3 | 16 | 53.13% |
| ILMN230120P00165000 | 2022-06-27 1:55PM EDT | 165.00 | 16.60 | 15.30 | 17.80 | 0.00 | - | 18 | 58 | 52.75% |
| ILMN230120P00170000 | 2022-06-21 12:39PM EDT | 170.00 | 20.50 | 15.70 | 17.90 | 0.00 | - | 1 | 8 | 51.01% |
| ILMN230120P00175000 | 2022-06-27 12:58PM EDT | 175.00 | 20.50 | 17.60 | 21.90 | 0.00 | - | 2 | 9 | 50.06% |
| ILMN230120P00180000 | 2022-06-29 9:53AM EDT | 180.00 | 23.70 | 17.60 | 26.50 | 0.00 | - | 2 | 49 | 58.08% |
| ILMN230120P00185000 | 2022-06-29 10:08AM EDT | 185.00 | 26.30 | 23.30 | 25.40 | 0.00 | - | 1 | 223 | 51.07% |
| ILMN230120P00190000 | 2022-06-27 12:17PM EDT | 190.00 | 27.40 | 25.00 | 28.30 | 0.00 | - | 10 | 15 | 51.29% |
| ILMN230120P00195000 | 2022-06-23 3:51PM EDT | 195.00 | 28.00 | 27.40 | 31.50 | 0.00 | - | 24 | 34 | 51.79% |
| ILMN230120P00200000 | 2022-06-24 2:17PM EDT | 200.00 | 31.75 | 29.20 | 33.00 | 0.00 | - | 3 | 150 | 49.05% |
| ILMN230120P00210000 | 2022-06-23 2:32PM EDT | 210.00 | 38.20 | 36.20 | 39.00 | 0.00 | - | 1 | 135 | 48.24% |
| ILMN230120P00220000 | 2022-06-14 1:20PM EDT | 220.00 | 46.02 | 42.60 | 45.50 | 0.00 | - | 4 | 45 | 47.44% |
| ILMN230120P00230000 | 2022-06-21 10:19AM EDT | 230.00 | 54.50 | 49.90 | 52.30 | 0.00 | - | 1 | 58 | 46.34% |
| ILMN230120P00240000 | 2022-06-14 1:20PM EDT | 240.00 | 60.01 | 57.70 | 60.10 | 0.00 | - | 1 | 156 | 46.34% |
| ILMN230120P00250000 | 2022-06-15 12:39PM EDT | 250.00 | 67.00 | 65.20 | 67.80 | 0.00 | - | 100 | 465 | 45.39% |
| ILMN230120P00260000 | 2022-06-23 10:57AM EDT | 260.00 | 80.02 | 70.50 | 78.20 | 0.00 | - | 2 | 30 | 49.73% |
| ILMN230120P00270000 | 2022-05-27 10:36AM EDT | 270.00 | 42.00 | 78.20 | 84.20 | 0.00 | - | 2 | 49 | 43.34% |
| ILMN230120P00280000 | 2022-06-17 2:12PM EDT | 280.00 | 95.65 | 88.60 | 96.00 | 0.00 | - | 15 | 65 | 50.83% |
| ILMN230120P00290000 | 2022-06-15 10:03AM EDT | 290.00 | 100.28 | 97.80 | 105.10 | 0.00 | - | 1 | 97 | 51.26% |
| ILMN230120P00300000 | 2022-06-28 2:35PM EDT | 300.00 | 112.00 | 107.10 | 112.30 | 0.00 | - | 4 | 183 | 45.34% |
| ILMN230120P00310000 | 2022-06-24 1:09PM EDT | 310.00 | 118.23 | 116.50 | 123.50 | 0.00 | - | 1 | 78 | 51.59% |
| ILMN230120P00320000 | 2022-05-13 10:26AM EDT | 320.00 | 97.55 | 113.80 | 120.10 | 0.00 | - | 1 | 56 | 0.00% |
| ILMN230120P00330000 | 2022-06-14 9:30AM EDT | 330.00 | 136.85 | 136.50 | 143.20 | 0.00 | - | 1 | 125 | 54.96% |
| ILMN230120P00340000 | 2022-06-23 10:57AM EDT | 340.00 | 155.74 | 145.60 | 153.50 | 0.00 | - | 2 | 347 | 57.99% |
| ILMN230120P00350000 | 2022-06-30 12:21PM EDT | 350.00 | 164.16 | 155.50 | 163.00 | 0.00 | - | 2 | 491 | 58.22% |
| ILMN230120P00360000 | 2022-05-24 1:35PM EDT | 360.00 | 124.34 | 162.80 | 171.50 | 0.00 | - | 3 | 62 | 54.07% |
| ILMN230120P00370000 | 2022-06-10 10:24AM EDT | 370.00 | 168.50 | 175.20 | 184.00 | 0.00 | - | 1 | 17 | 65.31% |
| ILMN230120P00380000 | 2022-05-18 3:53PM EDT | 380.00 | 142.50 | 188.30 | 197.00 | 0.00 | - | 1 | 92 | 62.24% |
| ILMN230120P00390000 | 2022-06-27 10:35AM EDT | 390.00 | 199.74 | 195.40 | 204.00 | 0.00 | - | 18 | 259 | 68.77% |
| ILMN230120P00400000 | 2022-06-23 2:37PM EDT | 400.00 | 208.03 | 205.50 | 214.00 | 0.00 | - | 1 | 0 | 70.42% |
| ILMN230120P00410000 | 2022-06-16 12:53PM EDT | 410.00 | 221.49 | 215.10 | 224.00 | 0.00 | - | 12 | 6 | 72.00% |
| ILMN230120P00420000 | 2021-12-31 1:49PM EDT | 420.00 | 83.21 | 107.60 | 116.00 | 0.00 | - | 1 | 45 | 0.00% |
| ILMN230120P00430000 | 2022-06-22 9:51AM EDT | 430.00 | 244.90 | 235.20 | 244.00 | 0.00 | - | 1 | 2 | 51.47% |
| ILMN230120P00440000 | 2022-02-25 3:52PM EDT | 440.00 | 127.42 | 108.00 | 117.00 | 0.00 | - | 2 | 19 | 0.00% |
| ILMN230120P00450000 | 2022-06-27 3:19PM EDT | 450.00 | 256.57 | 255.30 | 264.00 | 0.00 | - | 2 | 0 | 54.35% |
| ILMN230120P00460000 | 2021-12-28 4:56PM EDT | 460.00 | 109.91 | 144.60 | 153.40 | 0.00 | - | 2 | 41 | 0.00% |
| ILMN230120P00470000 | 2022-05-13 9:59AM EDT | 470.00 | 241.18 | 261.00 | 269.50 | 0.00 | - | 4 | 3 | 0.00% |
| ILMN230120P00480000 | 2022-05-13 10:06AM EDT | 480.00 | 251.13 | 271.00 | 279.30 | 0.00 | - | 4 | 11 | 0.00% |
| ILMN230120P00490000 | 2022-05-13 10:00AM EDT | 490.00 | 263.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ILMN230120P00500000 | 2022-05-10 9:30AM EDT | 500.00 | 278.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ILMN230120P00520000 | 2021-12-30 10:46AM EDT | 520.00 | 156.77 | 192.00 | 200.00 | 0.00 | - | 20 | 24 | 0.00% |
| ILMN230120P00560000 | 2021-12-30 2:53PM EDT | 560.00 | 187.40 | 228.50 | 237.00 | 0.00 | - | 11 | 10 | 0.00% |
| ILMN230120P00600000 | 2021-12-30 3:39PM EDT | 600.00 | 222.50 | 266.00 | 275.50 | 0.00 | - | 10 | 35 | 0.00% |
| ILMN230120P00660000 | 2021-11-10 7:58AM EDT | 660.00 | 219.00 | 284.20 | 292.50 | 0.00 | - | - | 1 | 0.00% |
| ILMN230120P00760000 | 2022-03-08 1:16PM EDT | 760.00 | 441.00 | 387.00 | 396.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
