Illumina, Inc. (ILMN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN230120C00095000 | 2022-08-25 8:48AM EST | 95.00 | 122.00 | 95.00 | 101.40 | 0.00 | - | 1 | 1 | 0.00% |
| ILMN230120C00100000 | 2022-11-02 1:01PM EST | 100.00 | 122.00 | 117.10 | 121.10 | 0.00 | - | 1 | 2 | 101.17% |
| ILMN230120C00105000 | 2022-10-20 10:37AM EST | 105.00 | 108.00 | 112.00 | 120.40 | 0.00 | - | - | 1 | 137.87% |
| ILMN230120C00120000 | 2022-06-21 2:11PM EST | 120.00 | 72.20 | 88.20 | 95.10 | 0.00 | - | - | 1 | 0.00% |
| ILMN230120C00135000 | 2022-09-28 8:37AM EST | 135.00 | 68.40 | 100.40 | 107.50 | 0.00 | - | 2 | 5 | 208.45% |
| ILMN230120C00140000 | 2022-10-10 1:54PM EST | 140.00 | 69.00 | 74.40 | 83.70 | 0.00 | - | 2 | 2 | 59.67% |
| ILMN230120C00145000 | 2022-04-14 8:42AM EST | 145.00 | 200.00 | 94.10 | 103.00 | 0.00 | - | 1 | 2 | 210.36% |
| ILMN230120C00150000 | 2022-10-24 1:25PM EST | 150.00 | 74.00 | 69.50 | 76.50 | 0.00 | - | 3 | 13 | 93.73% |
| ILMN230120C00155000 | 2022-10-19 2:09PM EST | 155.00 | 55.48 | 65.10 | 71.70 | 0.00 | - | 2 | 6 | 90.25% |
| ILMN230120C00160000 | 2022-10-27 9:04AM EST | 160.00 | 80.20 | 59.70 | 63.60 | 0.00 | - | 1 | 0 | 72.40% |
| ILMN230120C00170000 | 2022-10-21 11:14AM EST | 170.00 | 55.60 | 54.10 | 56.00 | 0.00 | - | 1 | 71 | 81.16% |
| ILMN230120C00175000 | 2022-10-31 2:59PM EST | 175.00 | 59.80 | 45.10 | 49.30 | 0.00 | - | 2 | 3 | 59.83% |
| ILMN230120C00180000 | 2022-12-02 1:15PM EST | 180.00 | 41.33 | 42.40 | 45.10 | -6.67 | -13.90% | 1 | 8 | 62.62% |
| ILMN230120C00185000 | 2022-10-21 12:27PM EST | 185.00 | 44.30 | 40.60 | 43.40 | 0.00 | - | 1 | 8 | 71.29% |
| ILMN230120C00190000 | 2022-11-17 9:33AM EST | 190.00 | 42.70 | 34.50 | 36.70 | 0.00 | - | 1 | 162 | 59.15% |
| ILMN230120C00195000 | 2022-11-25 10:57AM EST | 195.00 | 33.05 | 30.50 | 33.40 | 0.00 | - | 1 | 6 | 58.28% |
| ILMN230120C00200000 | 2022-12-02 2:14PM EST | 200.00 | 26.50 | 26.80 | 29.10 | -6.00 | -18.46% | 2 | 40 | 55.49% |
| ILMN230120C00210000 | 2022-12-02 11:01AM EST | 210.00 | 17.30 | 20.80 | 21.70 | +4.80 | +38.40% | 7 | 50 | 52.74% |
| ILMN230120C00220000 | 2022-12-02 11:50AM EST | 220.00 | 13.70 | 15.20 | 15.90 | +0.54 | +4.10% | 21 | 641 | 50.47% |
| ILMN230120C00230000 | 2022-12-02 3:04PM EST | 230.00 | 10.70 | 10.70 | 11.20 | -0.45 | -4.04% | 13 | 165 | 49.48% |
| ILMN230120C00240000 | 2022-12-02 2:33PM EST | 240.00 | 6.50 | 7.10 | 7.60 | -2.00 | -23.53% | 2 | 262 | 47.91% |
| ILMN230120C00250000 | 2022-12-02 3:50PM EST | 250.00 | 4.67 | 4.30 | 5.00 | -0.13 | -2.71% | 11 | 1,493 | 46.81% |
| ILMN230120C00260000 | 2022-12-02 2:06PM EST | 260.00 | 2.60 | 2.60 | 3.30 | -0.37 | -12.46% | 2 | 119 | 46.55% |
| ILMN230120C00270000 | 2022-11-30 12:57PM EST | 270.00 | 1.15 | 1.50 | 2.10 | 0.00 | - | 1 | 142 | 46.17% |
| ILMN230120C00280000 | 2022-12-02 10:31AM EST | 280.00 | 1.00 | 0.80 | 1.35 | 0.00 | - | 1 | 750 | 46.23% |
| ILMN230120C00290000 | 2022-11-29 9:45AM EST | 290.00 | 0.83 | 0.55 | 0.90 | 0.00 | - | 2 | 24 | 46.78% |
| ILMN230120C00300000 | 2022-11-29 9:45AM EST | 300.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 2 | 1,255 | 49.32% |
| ILMN230120C00310000 | 2022-12-01 12:45PM EST | 310.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 12 | 61 | 53.27% |
| ILMN230120C00320000 | 2022-11-18 2:44PM EST | 320.00 | 0.78 | 0.00 | 3.90 | 0.00 | - | 1 | 27 | 69.17% |
| ILMN230120C00330000 | 2022-08-02 12:31PM EST | 330.00 | 3.30 | 1.00 | 2.80 | 0.00 | - | 3 | 20 | 72.82% |
| ILMN230120C00340000 | 2022-11-03 9:40AM EST | 340.00 | 0.75 | 0.05 | 1.70 | 0.00 | - | 1 | 24 | 65.89% |
| ILMN230120C00350000 | 2022-11-22 1:02PM EST | 350.00 | 0.84 | 0.00 | 0.90 | 0.00 | - | 3 | 197 | 62.21% |
| ILMN230120C00360000 | 2022-11-22 10:42AM EST | 360.00 | 0.83 | 0.00 | 1.65 | 0.00 | - | 18 | 31 | 71.80% |
| ILMN230120C00370000 | 2022-09-08 1:32PM EST | 370.00 | 1.72 | 0.35 | 2.25 | 0.00 | - | 1 | 66 | 81.15% |
| ILMN230120C00380000 | 2022-09-16 2:30PM EST | 380.00 | 2.72 | 0.00 | 2.00 | 0.00 | - | 2 | 30 | 80.47% |
| ILMN230120C00390000 | 2022-11-04 11:52AM EST | 390.00 | 0.61 | 0.00 | 3.70 | 0.00 | - | 2 | 162 | 93.36% |
| ILMN230120C00400000 | 2022-11-29 9:30AM EST | 400.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 6 | 787 | 77.44% |
| ILMN230120C00410000 | 2022-11-15 11:27AM EST | 410.00 | 1.50 | 0.00 | 3.60 | 0.00 | - | 2 | 167 | 98.84% |
| ILMN230120C00420000 | 2022-12-02 1:14PM EST | 420.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 1 | 288 | 84.18% |
| ILMN230120C00430000 | 2022-09-28 8:38AM EST | 430.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 25.00% |
| ILMN230120C00440000 | 2022-11-28 3:28PM EST | 440.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 3 | 150 | 92.58% |
| ILMN230120C00450000 | 2022-11-16 3:42PM EST | 450.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 101 | 94.92% |
| ILMN230120C00460000 | 2022-12-02 1:14PM EST | 460.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 1 | 312 | 96.24% |
| ILMN230120C00470000 | 2022-12-01 1:51PM EST | 470.00 | 0.01 | 0.00 | 0.60 | 0.00 | - | 1 | 665 | 87.89% |
| ILMN230120C00480000 | 2022-11-29 10:26AM EST | 480.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 35 | 79.49% |
| ILMN230120C00490000 | 2022-11-07 2:34PM EST | 490.00 | 0.16 | 0.00 | 1.70 | 0.00 | - | 8 | 40 | 105.71% |
| ILMN230120C00500000 | 2022-11-16 1:12PM EST | 500.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 239 | 77.73% |
| ILMN230120C00520000 | 2022-11-03 10:28AM EST | 520.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 35 | 130.05% |
| ILMN230120C00540000 | 2022-09-06 10:43AM EST | 540.00 | 0.75 | 0.00 | 4.50 | 0.00 | - | 1 | 19 | 135.38% |
| ILMN230120C00560000 | 2022-10-11 8:41AM EST | 560.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 195 | 50.00% |
| ILMN230120C00580000 | 2021-12-28 2:56PM EST | 580.00 | 13.20 | 4.50 | 8.70 | 0.00 | - | 1 | 103 | 177.83% |
| ILMN230120C00600000 | 2022-11-03 10:28AM EST | 600.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 2 | 24 | 143.48% |
| ILMN230120C00620000 | 2022-04-26 1:28PM EST | 620.00 | 2.70 | 0.10 | 2.20 | 0.00 | - | 2 | 11 | 135.35% |
| ILMN230120C00640000 | 2022-01-12 3:32PM EST | 640.00 | 10.00 | 0.15 | 6.70 | 0.00 | - | 1 | 2 | 166.00% |
| ILMN230120C00660000 | 2022-09-01 12:50PM EST | 660.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 10 | 116.89% |
| ILMN230120C00680000 | 2022-09-01 12:51PM EST | 680.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 2 | 8 | 119.53% |
| ILMN230120C00700000 | 2022-03-30 12:23PM EST | 700.00 | 3.50 | 0.00 | 4.60 | 0.00 | - | 6 | 27 | 164.16% |
| ILMN230120C00720000 | 2022-09-08 1:05PM EST | 720.00 | 0.45 | 0.00 | 2.80 | 0.00 | - | 6 | 47 | 154.64% |
| ILMN230120C00740000 | 2022-11-29 10:26AM EST | 740.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 60 | 168.14% |
| ILMN230120C00760000 | 2022-11-29 9:30AM EST | 760.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 10 | 459 | 129.20% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN230120P00090000 | 2022-11-04 10:09AM EST | 90.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 1 | 18 | 117.48% |
| ILMN230120P00095000 | 2022-10-05 1:43PM EST | 95.00 | 0.20 | 0.00 | 1.90 | 0.00 | - | 1 | 12 | 126.86% |
| ILMN230120P00100000 | 2022-11-28 3:37PM EST | 100.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 2 | 198 | 88.67% |
| ILMN230120P00105000 | 2022-08-12 8:56AM EST | 105.00 | 1.15 | 0.55 | 4.80 | 0.00 | - | - | 1 | 140.97% |
| ILMN230120P00110000 | 2022-11-29 11:37AM EST | 110.00 | 2.11 | 0.60 | 1.00 | 0.00 | - | 2 | 3 | 103.47% |
| ILMN230120P00115000 | 2022-09-19 12:10PM EST | 115.00 | 2.19 | 0.40 | 2.15 | 0.00 | - | 1 | 1,364 | 106.67% |
| ILMN230120P00120000 | 2022-11-29 1:20PM EST | 120.00 | 2.34 | 1.80 | 1.50 | 0.00 | - | 4 | 501 | 106.20% |
| ILMN230120P00125000 | 2022-09-29 9:46AM EST | 125.00 | 3.30 | 0.00 | 2.65 | 0.00 | - | 1 | 8 | 95.41% |
| ILMN230120P00130000 | 2022-09-08 8:31AM EST | 130.00 | 3.70 | 2.30 | 3.20 | 0.00 | - | 1 | 320 | 106.49% |
| ILMN230120P00135000 | 2022-12-01 1:22PM EST | 135.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | 15 | 1,228 | 75.07% |
| ILMN230120P00140000 | 2022-12-01 1:30PM EST | 140.00 | 0.70 | 0.20 | 1.55 | 0.00 | - | 67 | 289 | 72.31% |
| ILMN230120P00145000 | 2022-11-04 1:51PM EST | 145.00 | 1.65 | 0.70 | 1.50 | 0.00 | - | 1 | 20 | 70.73% |
| ILMN230120P00150000 | 2022-12-02 1:41PM EST | 150.00 | 1.25 | 0.95 | 1.55 | +0.16 | +14.68% | 4 | 143 | 67.72% |
| ILMN230120P00155000 | 2022-12-02 3:41PM EST | 155.00 | 1.45 | 1.40 | 1.90 | -0.70 | -32.56% | 2 | 33 | 67.14% |
| ILMN230120P00160000 | 2022-11-28 12:38PM EST | 160.00 | 1.91 | 1.50 | 2.25 | 0.00 | - | 3 | 25 | 64.23% |
| ILMN230120P00165000 | 2022-12-02 11:42AM EST | 165.00 | 2.30 | 2.05 | 2.60 | 0.00 | - | 10 | 146 | 62.87% |
| ILMN230120P00170000 | 2022-11-16 1:08PM EST | 170.00 | 2.30 | 2.35 | 3.60 | 0.00 | - | 1 | 19 | 62.27% |
| ILMN230120P00175000 | 2022-12-02 10:28AM EST | 175.00 | 3.80 | 2.90 | 3.80 | +0.40 | +11.76% | 1 | 22 | 59.30% |
| ILMN230120P00180000 | 2022-12-02 9:48AM EST | 180.00 | 4.30 | 3.60 | 4.30 | -1.70 | -28.33% | 6 | 77 | 57.29% |
| ILMN230120P00185000 | 2022-11-23 11:50AM EST | 185.00 | 4.49 | 4.30 | 5.30 | 0.00 | - | 1 | 358 | 56.00% |
| ILMN230120P00190000 | 2022-12-02 9:30AM EST | 190.00 | 5.50 | 5.10 | 7.00 | -0.60 | -9.84% | 5 | 38 | 55.82% |
| ILMN230120P00195000 | 2022-12-02 12:13PM EST | 195.00 | 7.24 | 6.40 | 7.60 | +1.05 | +16.96% | 1 | 58 | 53.66% |
| ILMN230120P00200000 | 2022-12-02 3:35PM EST | 200.00 | 8.00 | 7.60 | 8.70 | +0.90 | +12.68% | 62 | 336 | 51.70% |
| ILMN230120P00210000 | 2022-12-02 3:39PM EST | 210.00 | 11.28 | 10.90 | 11.50 | +1.07 | +10.48% | 20 | 266 | 49.50% |
| ILMN230120P00220000 | 2022-12-02 3:07PM EST | 220.00 | 15.41 | 15.20 | 15.80 | +0.94 | +6.50% | 8 | 276 | 47.38% |
| ILMN230120P00230000 | 2022-12-01 12:42PM EST | 230.00 | 19.60 | 20.30 | 21.50 | 0.00 | - | 3 | 139 | 46.49% |
| ILMN230120P00240000 | 2022-11-25 10:37AM EST | 240.00 | 26.10 | 26.30 | 28.40 | 0.00 | - | 1 | 144 | 46.39% |
| ILMN230120P00250000 | 2022-11-18 3:44PM EST | 250.00 | 34.00 | 33.70 | 35.90 | 0.00 | - | 1 | 469 | 45.47% |
| ILMN230120P00260000 | 2022-11-30 3:27PM EST | 260.00 | 45.09 | 41.70 | 44.50 | 0.00 | - | 1 | 32 | 46.37% |
| ILMN230120P00270000 | 2022-11-04 9:11AM EST | 270.00 | 50.00 | 50.70 | 54.70 | 0.00 | - | 2 | 49 | 53.65% |
| ILMN230120P00280000 | 2022-12-02 2:56PM EST | 280.00 | 62.35 | 60.20 | 64.10 | +16.81 | +36.91% | 1 | 62 | 56.24% |
| ILMN230120P00290000 | 2022-10-26 11:28AM EST | 290.00 | 55.15 | 69.30 | 72.70 | 0.00 | - | 1 | 0 | 51.97% |
| ILMN230120P00300000 | 2022-11-29 3:36PM EST | 300.00 | 91.25 | 79.70 | 84.30 | 0.00 | - | 3 | 30 | 67.81% |
| ILMN230120P00310000 | 2022-11-28 3:28PM EST | 310.00 | 94.43 | 89.70 | 94.10 | 0.00 | - | 3 | 22 | 52.12% |
| ILMN230120P00320000 | 2022-11-29 11:04AM EST | 320.00 | 108.00 | 99.30 | 104.40 | 0.00 | - | 1 | 19 | 55.13% |
| ILMN230120P00330000 | 2022-10-27 2:25PM EST | 330.00 | 93.93 | 107.10 | 114.40 | 0.00 | - | 2 | 0 | 82.10% |
| ILMN230120P00340000 | 2022-11-22 2:52PM EST | 340.00 | 117.90 | 119.70 | 124.40 | 0.00 | - | 610 | 213 | 65.09% |
| ILMN230120P00350000 | 2022-09-28 9:00AM EST | 350.00 | 153.00 | 111.10 | 118.30 | 0.00 | - | 1 | 6 | 0.00% |
| ILMN230120P00360000 | 2022-08-17 1:15PM EST | 360.00 | 147.40 | 160.20 | 166.40 | 0.00 | - | 64 | 0 | 175.71% |
| ILMN230120P00370000 | 2022-08-15 9:48AM EST | 370.00 | 144.16 | 169.10 | 175.00 | 0.00 | - | 2 | 0 | 175.95% |
| ILMN230120P00380000 | 2022-11-22 2:45PM EST | 380.00 | 162.30 | 159.30 | 165.50 | 0.00 | - | 60 | 37 | 82.67% |
| ILMN230120P00390000 | 2022-10-05 2:50PM EST | 390.00 | 170.82 | 162.00 | 169.90 | 0.00 | - | 1 | 1 | 0.00% |
| ILMN230120P00400000 | 2022-06-23 1:37PM EST | 400.00 | 208.03 | 194.60 | 203.00 | 0.00 | - | 1 | 0 | 176.76% |
| ILMN230120P00410000 | 2022-06-16 11:53AM EST | 410.00 | 221.49 | 216.00 | 225.90 | 0.00 | - | 12 | 6 | 223.39% |
| ILMN230120P00420000 | 2021-12-31 12:49PM EST | 420.00 | 83.21 | 107.60 | 116.00 | 0.00 | - | 1 | 45 | 0.00% |
| ILMN230120P00430000 | 2022-06-22 8:51AM EST | 430.00 | 244.90 | 221.80 | 230.20 | 0.00 | - | 1 | 2 | 176.95% |
| ILMN230120P00440000 | 2022-02-25 2:52PM EST | 440.00 | 127.42 | 108.00 | 117.00 | 0.00 | - | 2 | 19 | 0.00% |
| ILMN230120P00450000 | 2022-06-27 2:19PM EST | 450.00 | 256.57 | 239.50 | 247.50 | 0.00 | - | 2 | 0 | 173.10% |
| ILMN230120P00460000 | 2021-12-28 3:56PM EST | 460.00 | 109.91 | 144.60 | 153.40 | 0.00 | - | 2 | 41 | 0.00% |
| ILMN230120P00470000 | 2022-05-13 8:59AM EST | 470.00 | 241.18 | 261.00 | 269.50 | 0.00 | - | 4 | 3 | 186.87% |
| ILMN230120P00480000 | 2022-05-13 9:06AM EST | 480.00 | 251.13 | 271.00 | 279.30 | 0.00 | - | 4 | 11 | 189.45% |
| ILMN230120P00490000 | 2022-05-13 9:00AM EST | 490.00 | 263.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ILMN230120P00500000 | 2022-05-10 8:30AM EST | 500.00 | 278.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ILMN230120P00520000 | 2021-12-30 9:46AM EST | 520.00 | 156.77 | 192.00 | 200.00 | 0.00 | - | 20 | 24 | 0.00% |
| ILMN230120P00560000 | 2021-12-30 1:53PM EST | 560.00 | 187.40 | 228.50 | 237.00 | 0.00 | - | 11 | 10 | 0.00% |
| ILMN230120P00600000 | 2021-12-30 2:39PM EST | 600.00 | 222.50 | 266.00 | 275.50 | 0.00 | - | 10 | 35 | 0.00% |
| ILMN230120P00660000 | 2021-11-10 6:58AM EST | 660.00 | 219.00 | 284.20 | 292.50 | 0.00 | - | - | 1 | 0.00% |
| ILMN230120P00760000 | 2022-03-08 12:16PM EST | 760.00 | 441.00 | 387.00 | 396.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
