Illumina, Inc. (ILMN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN230616C00135000 | 2022-05-16 9:42AM EDT | 135.00 | 112.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ILMN230616C00165000 | 2022-03-02 11:31AM EDT | 165.00 | 176.00 | 206.00 | 214.50 | 0.00 | - | 1 | 0 | 0.00% |
| ILMN230616C00185000 | 2022-06-10 9:30AM EDT | 185.00 | 50.00 | 36.50 | 45.70 | 0.00 | - | - | 1 | 52.37% |
| ILMN230616C00190000 | 2022-06-16 3:38PM EDT | 190.00 | 38.20 | 34.00 | 43.30 | 0.00 | - | - | 1 | 51.84% |
| ILMN230616C00195000 | 2022-06-17 10:06AM EDT | 195.00 | 38.00 | 31.50 | 41.10 | 0.00 | - | 1 | 1 | 51.32% |
| ILMN230616C00200000 | 2022-07-01 9:57AM EDT | 200.00 | 32.51 | 29.50 | 38.50 | -3.89 | -10.69% | 1 | 5 | 50.75% |
| ILMN230616C00210000 | 2022-06-28 3:43PM EDT | 210.00 | 30.82 | 25.50 | 35.00 | 0.00 | - | 2 | 2 | 50.39% |
| ILMN230616C00220000 | 2022-07-01 3:24PM EDT | 220.00 | 26.10 | 22.30 | 30.60 | +1.82 | +7.50% | 4 | 5 | 55.07% |
| ILMN230616C00230000 | 2022-06-17 9:45AM EDT | 230.00 | 25.50 | 18.60 | 27.60 | 0.00 | - | 2 | 4 | 54.85% |
| ILMN230616C00240000 | 2022-06-07 9:30AM EDT | 240.00 | 38.40 | 15.50 | 24.60 | 0.00 | - | 1 | 34 | 54.25% |
| ILMN230616C00250000 | 2022-06-24 3:18PM EDT | 250.00 | 18.88 | 13.00 | 21.90 | 0.00 | - | 1 | 4 | 53.72% |
| ILMN230616C00260000 | 2022-06-16 12:51PM EDT | 260.00 | 14.00 | 11.00 | 19.60 | 0.00 | - | 10 | 27 | 53.42% |
| ILMN230616C00270000 | 2022-06-24 3:18PM EDT | 270.00 | 14.88 | 9.00 | 17.00 | 0.00 | - | 1 | 8 | 52.36% |
| ILMN230616C00280000 | 2022-06-16 3:38PM EDT | 280.00 | 12.50 | 7.50 | 15.40 | 0.00 | - | 2 | 23 | 52.46% |
| ILMN230616C00290000 | 2022-05-25 11:57AM EDT | 290.00 | 28.00 | 7.50 | 14.90 | 0.00 | - | 1 | 3 | 54.02% |
| ILMN230616C00300000 | 2022-06-16 3:17PM EDT | 300.00 | 10.00 | 4.50 | 13.90 | 0.00 | - | 1 | 18 | 54.63% |
| ILMN230616C00310000 | 2022-06-10 9:34AM EDT | 310.00 | 10.00 | 3.50 | 12.10 | 0.00 | - | - | 1 | 53.75% |
| ILMN230616C00320000 | 2022-06-10 2:32PM EDT | 320.00 | 8.70 | 3.60 | 10.90 | 0.00 | - | 3 | 28 | 53.62% |
| ILMN230616C00330000 | 2022-06-02 9:50AM EDT | 330.00 | 17.85 | 1.60 | 10.50 | 0.00 | - | 1 | 10 | 54.72% |
| ILMN230616C00340000 | 2022-06-15 9:30AM EDT | 340.00 | 5.60 | 1.15 | 9.10 | 0.00 | - | 1 | 12 | 53.85% |
| ILMN230616C00350000 | 2022-07-01 3:20PM EDT | 350.00 | 5.60 | 1.85 | 9.60 | +0.60 | +12.00% | 1 | 12 | 56.42% |
| ILMN230616C00360000 | 2022-05-12 9:31AM EDT | 360.00 | 8.00 | 1.50 | 9.30 | 0.00 | - | 1 | 15 | 57.41% |
| ILMN230616C00370000 | 2022-05-13 3:46PM EDT | 370.00 | 12.30 | 1.55 | 9.10 | 0.00 | - | 3 | 14 | 50.34% |
| ILMN230616C00380000 | 2022-04-18 9:33AM EDT | 380.00 | 43.25 | 7.20 | 14.80 | 0.00 | - | 10 | 14 | 63.57% |
| ILMN230616C00390000 | 2022-02-16 2:22PM EDT | 390.00 | 44.97 | 43.00 | 52.00 | 0.00 | - | 1 | 10 | 118.49% |
| ILMN230616C00400000 | 2022-06-22 1:37PM EDT | 400.00 | 2.75 | 1.00 | 9.30 | 0.00 | - | 1 | 26 | 53.80% |
| ILMN230616C00410000 | 2022-06-30 3:27PM EDT | 410.00 | 2.00 | 0.15 | 6.10 | 0.00 | - | 8 | 6 | 57.38% |
| ILMN230616C00420000 | 2022-06-03 3:56PM EDT | 420.00 | 6.44 | 0.60 | 10.00 | 0.00 | - | 1 | 18 | 56.56% |
| ILMN230616C00430000 | 2022-04-21 11:31AM EDT | 430.00 | 32.35 | 3.50 | 11.50 | 0.00 | - | 1 | 7 | 62.99% |
| ILMN230616C00440000 | 2022-01-20 12:17PM EDT | 440.00 | 55.88 | 18.60 | 27.00 | 0.00 | - | 1 | 6 | 91.09% |
| ILMN230616C00450000 | 2022-05-25 3:18PM EDT | 450.00 | 4.74 | 0.15 | 9.60 | 0.00 | - | 3 | 544 | 58.71% |
| ILMN230616C00460000 | 2022-06-03 2:29PM EDT | 460.00 | 5.10 | 0.00 | 9.60 | 0.00 | - | 3 | 30 | 59.53% |
| ILMN230616C00470000 | 2022-05-24 10:05AM EDT | 470.00 | 4.50 | 0.00 | 4.80 | 0.00 | - | 1 | 119 | 52.48% |
| ILMN230616C00480000 | 2022-06-03 9:30AM EDT | 480.00 | 5.50 | 0.00 | 4.90 | 0.00 | - | 2 | 25 | 53.58% |
| ILMN230616C00490000 | 2021-12-02 11:55AM EDT | 490.00 | 32.02 | 32.60 | 41.40 | 0.00 | - | 1 | 115 | 117.47% |
| ILMN230616C00500000 | 2022-03-28 2:11PM EDT | 500.00 | 16.50 | 8.50 | 13.70 | 0.00 | - | 1 | 213 | 78.04% |
| ILMN230616C00510000 | 2022-03-09 4:48PM EDT | 510.00 | 17.20 | 19.40 | 25.40 | 0.00 | - | 1 | 26 | 98.47% |
| ILMN230616C00520000 | 2022-04-01 3:30PM EDT | 520.00 | 20.53 | 4.00 | 12.90 | 0.00 | - | 5 | 9 | 74.39% |
| ILMN230616C00530000 | 2021-11-10 7:58AM EDT | 530.00 | 66.28 | 27.20 | 33.10 | 0.00 | - | 10 | 22 | 112.07% |
| ILMN230616C00540000 | 2021-11-16 3:08PM EDT | 540.00 | 30.00 | 25.40 | 32.90 | 0.00 | - | 3 | 4 | 111.61% |
| ILMN230616C00550000 | 2021-11-10 7:58AM EDT | 550.00 | 68.16 | 23.90 | 29.90 | 0.00 | - | 1 | 1 | 109.26% |
| ILMN230616C00560000 | 2022-02-03 4:32PM EDT | 560.00 | 17.00 | 8.00 | 16.00 | 0.00 | - | 1 | 5 | 85.36% |
| ILMN230616C00580000 | 2021-11-10 7:58AM EDT | 580.00 | 29.00 | 19.50 | 25.20 | 0.00 | - | 1 | 11 | 105.03% |
| ILMN230616C00600000 | 2022-05-06 10:14AM EDT | 600.00 | 4.90 | 0.00 | 9.60 | 0.00 | - | 1 | 4 | 71.44% |
| ILMN230616C00640000 | 2021-12-03 12:57PM EDT | 640.00 | 11.67 | 11.90 | 18.10 | 0.00 | - | 1 | 2 | 97.45% |
| ILMN230616C00660000 | 2021-12-30 1:31PM EDT | 660.00 | 13.00 | 1.00 | 9.10 | 0.00 | - | 1 | 15 | 76.30% |
| ILMN230616C00680000 | 2022-04-25 9:56AM EDT | 680.00 | 3.80 | 0.00 | 9.60 | 0.00 | - | 2 | 7 | 76.78% |
| ILMN230616C00700000 | 2022-05-06 9:47AM EDT | 700.00 | 2.10 | 0.00 | 9.60 | 0.00 | - | 3 | 11 | 78.00% |
| ILMN230616C00720000 | 2022-02-23 11:18AM EDT | 720.00 | 4.02 | 1.00 | 9.80 | 0.00 | - | 1 | 35 | 81.05% |
| ILMN230616C00740000 | 2021-11-15 2:05PM EDT | 740.00 | 10.19 | 7.40 | 14.40 | 0.00 | - | 1 | 3 | 96.02% |
| ILMN230616C00760000 | 2022-05-25 12:12PM EDT | 760.00 | 0.47 | 0.00 | 9.30 | 0.00 | - | 2 | 23 | 80.91% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN230616P00110000 | 2022-06-13 10:51AM EDT | 110.00 | 6.50 | 2.40 | 10.00 | 0.00 | - | 1 | 3 | 55.52% |
| ILMN230616P00125000 | 2022-06-28 11:14AM EDT | 125.00 | 8.80 | 5.60 | 13.40 | 0.00 | - | 1 | 1 | 53.88% |
| ILMN230616P00165000 | 2022-06-14 10:17AM EDT | 165.00 | 21.50 | 16.60 | 25.60 | 0.00 | - | 2 | 3 | 54.27% |
| ILMN230616P00180000 | 2022-06-22 11:50AM EDT | 180.00 | 30.30 | 23.00 | 32.00 | 0.00 | - | 1 | 4 | 52.07% |
| ILMN230616P00185000 | 2021-12-13 1:13AM EDT | 185.00 | 11.20 | 1.00 | 10.00 | 0.00 | - | - | 0 | 17.48% |
| ILMN230616P00190000 | 2022-03-14 12:01AM EDT | 190.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| ILMN230616P00195000 | 2022-02-14 1:10AM EDT | 195.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ILMN230616P00200000 | 2022-06-03 1:42PM EDT | 200.00 | 26.30 | 33.00 | 42.40 | 0.00 | - | 1 | 1 | 50.01% |
| ILMN230616P00210000 | 2022-02-28 3:48PM EDT | 210.00 | 16.20 | 6.60 | 12.60 | 0.00 | - | 1 | 1 | 0.00% |
| ILMN230616P00220000 | 2022-06-15 12:57PM EDT | 220.00 | 51.60 | 48.20 | 54.10 | 0.00 | - | 72 | 85 | 47.77% |
| ILMN230616P00230000 | 2022-06-21 11:07AM EDT | 230.00 | 58.00 | 52.00 | 60.50 | 0.00 | - | 1 | 1,618 | 46.67% |
| ILMN230616P00240000 | 2022-05-20 10:09AM EDT | 240.00 | 41.20 | 61.90 | 69.60 | 0.00 | - | 48 | 58 | 48.86% |
| ILMN230616P00250000 | 2022-05-20 10:11AM EDT | 250.00 | 46.20 | 70.00 | 77.70 | 0.00 | - | 63 | 72 | 49.34% |
| ILMN230616P00260000 | 2022-05-20 10:11AM EDT | 260.00 | 51.90 | 78.50 | 87.00 | 0.00 | - | 37 | 40 | 51.23% |
| ILMN230616P00270000 | 2022-05-04 1:59PM EDT | 270.00 | 35.20 | 57.50 | 66.00 | 0.00 | - | 5 | 5 | 0.00% |
| ILMN230616P00280000 | 2022-06-17 9:56AM EDT | 280.00 | 95.50 | 91.00 | 99.70 | 0.00 | - | 1 | 7 | 45.17% |
| ILMN230616P00290000 | 2022-05-04 10:40AM EDT | 290.00 | 44.50 | 69.10 | 77.70 | 0.00 | - | - | 15 | 0.00% |
| ILMN230616P00300000 | 2022-04-12 2:33PM EDT | 300.00 | 35.00 | 90.00 | 100.00 | 0.00 | - | 5 | 10 | 0.00% |
| ILMN230616P00310000 | 2022-05-17 11:09AM EDT | 310.00 | 87.07 | 121.30 | 130.50 | 0.00 | - | 2 | 21 | 52.86% |
| ILMN230616P00320000 | 2022-04-21 2:58PM EDT | 320.00 | 45.00 | 88.20 | 95.80 | 0.00 | - | 500 | 592 | 0.00% |
| ILMN230616P00340000 | 2022-04-11 2:52PM EDT | 340.00 | 50.10 | 127.50 | 136.50 | 0.00 | - | 2 | 2 | 0.00% |
| ILMN230616P00350000 | 2022-06-06 12:33PM EDT | 350.00 | 128.24 | 155.00 | 164.10 | 0.00 | - | 1 | 3 | 47.13% |
| ILMN230616P00360000 | 2022-05-25 3:49PM EDT | 360.00 | 125.02 | 163.00 | 171.90 | 0.00 | - | 3 | 9 | 42.51% |
| ILMN230616P00370000 | 2022-05-25 3:49PM EDT | 370.00 | 133.98 | 172.50 | 181.50 | 0.00 | - | 1 | 5 | 42.46% |
| ILMN230616P00380000 | 2021-11-03 3:40PM EDT | 380.00 | 59.70 | 82.00 | 91.50 | 0.00 | - | 2 | 2 | 0.00% |
| ILMN230616P00390000 | 2022-05-17 2:01PM EDT | 390.00 | 151.91 | 199.20 | 207.50 | 0.00 | - | 2 | 21 | 50.64% |
| ILMN230616P00400000 | 2022-05-27 10:02AM EDT | 400.00 | 151.41 | 202.00 | 211.50 | 0.00 | - | 2 | 11 | 46.06% |
| ILMN230616P00410000 | 2022-06-15 12:24PM EDT | 410.00 | 217.75 | 214.30 | 224.00 | 0.00 | - | 1 | 0 | 54.82% |
| ILMN230616P00420000 | 2021-11-10 7:58AM EDT | 420.00 | 73.80 | 93.40 | 100.80 | 0.00 | - | 19 | 20 | 0.00% |
| ILMN230616P00430000 | 2022-06-10 12:18PM EDT | 430.00 | 228.36 | 234.30 | 244.00 | 0.00 | - | 1 | 0 | 57.12% |
| ILMN230616P00440000 | 2022-01-25 4:53PM EDT | 440.00 | 122.67 | 132.50 | 141.00 | 0.00 | - | 3 | 0 | 0.00% |
| ILMN230616P00450000 | 2022-06-15 3:56PM EDT | 450.00 | 256.29 | 254.30 | 264.00 | 0.00 | - | 1 | 0 | 59.28% |
| ILMN230616P00460000 | 2022-06-14 12:22PM EDT | 460.00 | 268.00 | 264.10 | 274.00 | 0.00 | - | 1 | 0 | 60.32% |
| ILMN230616P00470000 | 2022-05-13 10:06AM EDT | 470.00 | 241.33 | 261.00 | 271.00 | 0.00 | - | 4 | 7 | 0.00% |
| ILMN230616P00480000 | 2022-05-13 10:06AM EDT | 480.00 | 251.23 | 271.00 | 281.00 | 0.00 | - | 4 | 5 | 0.00% |
| ILMN230616P00490000 | 2022-05-16 12:05AM EDT | 490.00 | 263.22 | 281.00 | 291.00 | 0.00 | - | - | 0 | 0.00% |
| ILMN230616P00500000 | 2022-05-06 2:28PM EDT | 500.00 | 257.81 | 262.00 | 272.00 | 0.00 | - | 3 | 0 | 0.00% |
| ILMN230616P00510000 | 2022-05-06 3:16PM EDT | 510.00 | 264.45 | 272.00 | 282.00 | 0.00 | - | 5 | 0 | 0.00% |
| ILMN230616P00520000 | 2022-05-06 2:10PM EDT | 520.00 | 274.87 | 282.00 | 292.00 | 0.00 | - | 3 | 0 | 0.00% |
| ILMN230616P00530000 | 2022-05-06 9:34AM EDT | 530.00 | 261.50 | 292.10 | 302.00 | 0.00 | - | 1 | 0 | 0.00% |
| ILMN230616P00620000 | 2022-05-09 9:35AM EDT | 620.00 | 380.50 | 391.00 | 401.00 | 0.00 | - | 1 | 0 | 0.00% |
| ILMN230616P00640000 | 2022-04-27 10:12AM EDT | 640.00 | 339.50 | 377.00 | 387.00 | 0.00 | - | - | 0 | 0.00% |
| ILMN230616P00700000 | 2022-04-18 12:11AM EDT | 700.00 | 349.00 | 451.50 | 461.50 | 0.00 | - | - | - | 0.00% |
| ILMN230616P00720000 | 2022-06-15 2:43PM EDT | 720.00 | 526.00 | 524.30 | 533.90 | 0.00 | - | 1 | 0 | 50.78% |
| ILMN230616P00740000 | 2022-05-02 10:33AM EDT | 740.00 | 438.50 | 502.00 | 511.60 | 0.00 | - | 1 | 0 | 0.00% |
| ILMN230616P00760000 | 2022-05-19 9:37AM EDT | 760.00 | 519.50 | 568.10 | 576.50 | 0.00 | - | - | 0 | 76.42% |
© 2022 Yahoo. All rights reserved.
