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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN230616C00090000 | 2023-03-13 10:33AM EDT | 90.00 | 137.68 | 121.90 | 128.00 | 0.00 | - | 1 | 3 | 106.06% |
| ILMN230616C00100000 | 2022-10-04 9:37AM EDT | 100.00 | 108.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ILMN230616C00115000 | 2022-08-25 2:02PM EDT | 115.00 | 108.24 | 83.00 | 88.10 | 0.00 | - | 7 | 7 | 0.00% |
| ILMN230616C00120000 | 2022-08-25 2:02PM EDT | 120.00 | 104.04 | 79.10 | 84.20 | 0.00 | - | 7 | 7 | 0.00% |
| ILMN230616C00135000 | 2023-01-13 3:41PM EDT | 135.00 | 71.85 | 64.20 | 69.10 | 0.00 | - | 1 | 2 | 0.00% |
| ILMN230616C00140000 | 2023-03-14 3:06PM EDT | 140.00 | 89.75 | 74.40 | 78.80 | 0.00 | - | 6 | 8 | 71.13% |
| ILMN230616C00145000 | 2023-03-14 3:06PM EDT | 145.00 | 85.10 | 70.30 | 74.10 | 0.00 | - | 6 | 9 | 70.33% |
| ILMN230616C00150000 | 2023-03-20 3:43PM EDT | 150.00 | 72.60 | 64.40 | 69.80 | 0.00 | - | 2 | 7 | 65.00% |
| ILMN230616C00155000 | 2023-03-13 3:44PM EDT | 155.00 | 76.70 | 60.70 | 65.20 | 0.00 | - | 1 | 1 | 65.03% |
| ILMN230616C00165000 | 2023-01-10 10:39AM EDT | 165.00 | 37.90 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| ILMN230616C00170000 | 2023-02-22 3:06PM EDT | 170.00 | 41.60 | 51.70 | 59.70 | 0.00 | - | 2 | 71 | 80.58% |
| ILMN230616C00175000 | 2022-09-02 10:31AM EDT | 175.00 | 52.50 | 44.40 | 50.50 | 0.00 | - | 5 | 6 | 63.78% |
| ILMN230616C00180000 | 2023-03-16 12:01PM EDT | 180.00 | 52.70 | 39.70 | 44.10 | 0.00 | - | 1 | 13 | 56.67% |
| ILMN230616C00185000 | 2023-03-10 12:23PM EDT | 185.00 | 28.37 | 35.90 | 40.00 | 0.00 | - | 10 | 11 | 54.91% |
| ILMN230616C00190000 | 2023-03-13 10:18AM EDT | 190.00 | 47.30 | 32.30 | 36.20 | 0.00 | - | 8 | 37 | 53.55% |
| ILMN230616C00195000 | 2023-03-14 11:08AM EDT | 195.00 | 46.00 | 29.00 | 33.00 | 0.00 | - | 2 | 21 | 53.07% |
| ILMN230616C00200000 | 2023-03-17 3:10PM EDT | 200.00 | 37.53 | 25.80 | 27.70 | 0.00 | - | 1 | 91 | 51.95% |
| ILMN230616C00210000 | 2023-03-28 3:17PM EDT | 210.00 | 20.80 | 20.80 | 21.60 | -3.90 | -15.79% | 25 | 498 | 49.68% |
| ILMN230616C00220000 | 2023-03-28 10:39AM EDT | 220.00 | 16.80 | 15.70 | 16.80 | -3.60 | -17.65% | 1 | 202 | 48.80% |
| ILMN230616C00230000 | 2023-03-28 10:39AM EDT | 230.00 | 12.50 | 10.80 | 13.30 | -2.40 | -16.11% | 1 | 813 | 49.27% |
| ILMN230616C00240000 | 2023-03-24 3:16PM EDT | 240.00 | 12.00 | 8.10 | 10.20 | 0.00 | - | 2 | 156 | 49.01% |
| ILMN230616C00250000 | 2023-03-28 10:39AM EDT | 250.00 | 7.00 | 5.50 | 7.70 | -1.40 | -16.67% | 3 | 430 | 48.71% |
| ILMN230616C00260000 | 2023-03-27 2:42PM EDT | 260.00 | 6.20 | 4.50 | 5.30 | 0.00 | - | 4 | 936 | 46.99% |
| ILMN230616C00270000 | 2023-03-28 10:07AM EDT | 270.00 | 4.09 | 2.80 | 4.50 | -0.60 | -12.79% | 1 | 1,487 | 49.26% |
| ILMN230616C00280000 | 2023-03-24 11:34AM EDT | 280.00 | 5.02 | 1.65 | 3.50 | 0.00 | - | 2 | 82 | 49.87% |
| ILMN230616C00290000 | 2023-03-22 3:59PM EDT | 290.00 | 2.50 | 1.05 | 2.80 | 0.00 | - | 5 | 43 | 50.83% |
| ILMN230616C00300000 | 2023-03-24 3:53PM EDT | 300.00 | 2.25 | 0.85 | 2.10 | 0.00 | - | 2 | 1,157 | 50.88% |
| ILMN230616C00310000 | 2023-03-14 12:51PM EDT | 310.00 | 2.70 | 0.30 | 4.80 | 0.00 | - | 5 | 219 | 57.00% |
| ILMN230616C00320000 | 2023-03-13 12:36PM EDT | 320.00 | 3.85 | 0.20 | 2.30 | 0.00 | - | 16 | 21 | 51.69% |
| ILMN230616C00330000 | 2023-02-17 1:20PM EDT | 330.00 | 1.02 | 0.55 | 1.75 | 0.00 | - | 1 | 39 | 53.78% |
| ILMN230616C00340000 | 2023-03-13 12:36PM EDT | 340.00 | 3.30 | 0.05 | 1.50 | 0.00 | - | 67 | 337 | 52.73% |
| ILMN230616C00350000 | 2023-03-21 10:51AM EDT | 350.00 | 0.50 | 0.10 | 4.50 | 0.00 | - | 1 | 186 | 68.21% |
| ILMN230616C00360000 | 2022-11-17 11:48AM EDT | 360.00 | 3.40 | 0.05 | 1.20 | 0.00 | - | 1 | 15 | 55.86% |
| ILMN230616C00370000 | 2023-01-10 11:26AM EDT | 370.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 4 | 12 | 59.91% |
| ILMN230616C00380000 | 2023-01-17 10:40AM EDT | 380.00 | 0.15 | 0.00 | 3.80 | 0.00 | - | 2 | 24 | 73.46% |
| ILMN230616C00390000 | 2023-02-13 1:05PM EDT | 390.00 | 0.25 | 0.00 | 4.60 | 0.00 | - | 2 | 13 | 78.92% |
| ILMN230616C00400000 | 2023-02-09 12:27PM EDT | 400.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 2,365 | 66.60% |
| ILMN230616C00410000 | 2022-06-30 3:27PM EDT | 410.00 | 2.00 | 0.05 | 9.30 | 0.00 | - | 8 | 6 | 97.92% |
| ILMN230616C00420000 | 2022-08-12 9:44AM EDT | 420.00 | 3.30 | 1.85 | 7.10 | 0.00 | - | 1 | 21 | 99.35% |
| ILMN230616C00430000 | 2023-01-03 3:55PM EDT | 430.00 | 0.16 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 72.66% |
| ILMN230616C00440000 | 2022-11-15 2:10PM EDT | 440.00 | 1.45 | 0.00 | 3.70 | 0.00 | - | 100 | 107 | 86.69% |
| ILMN230616C00450000 | 2022-09-30 11:01AM EDT | 450.00 | 1.30 | 1.65 | 2.40 | 0.00 | - | 2 | 544 | 90.21% |
| ILMN230616C00460000 | 2022-10-28 9:30AM EDT | 460.00 | 1.80 | 0.00 | 0.95 | 0.00 | - | 1 | 0 | 73.32% |
| ILMN230616C00470000 | 2023-02-02 3:57PM EDT | 470.00 | 0.05 | 0.00 | 1.45 | 0.00 | - | 30 | 149 | 79.57% |
| ILMN230616C00480000 | 2022-06-03 9:30AM EDT | 480.00 | 5.50 | 0.00 | 4.90 | 0.00 | - | 2 | 25 | 99.50% |
| ILMN230616C00490000 | 2022-12-09 1:04PM EDT | 490.00 | 2.16 | 0.00 | 2.00 | 0.00 | - | 10 | 115 | 86.99% |
| ILMN230616C00500000 | 2023-03-24 10:25AM EDT | 500.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 5 | 209 | 82.79% |
| ILMN230616C00510000 | 2022-03-09 4:48PM EDT | 510.00 | 17.20 | 19.40 | 25.40 | 0.00 | - | 1 | 26 | 185.28% |
| ILMN230616C00520000 | 2022-04-01 3:30PM EDT | 520.00 | 20.53 | 4.00 | 12.90 | 0.00 | - | 5 | 9 | 139.77% |
| ILMN230616C00530000 | 2021-11-10 7:58AM EDT | 530.00 | 66.28 | 27.20 | 33.10 | 0.00 | - | 10 | 22 | 211.59% |
| ILMN230616C00540000 | 2021-11-16 3:08PM EDT | 540.00 | 30.00 | 25.40 | 32.90 | 0.00 | - | 3 | 4 | 210.97% |
| ILMN230616C00550000 | 2021-11-10 7:58AM EDT | 550.00 | 68.16 | 23.90 | 29.90 | 0.00 | - | 1 | 1 | 206.76% |
| ILMN230616C00560000 | 2022-11-11 11:35AM EDT | 560.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 112.82% |
| ILMN230616C00580000 | 2022-12-09 1:04PM EDT | 580.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | 10 | 11 | 115.87% |
| ILMN230616C00600000 | 2022-05-06 10:14AM EDT | 600.00 | 4.90 | 0.00 | 9.60 | 0.00 | - | 1 | 4 | 135.61% |
| ILMN230616C00640000 | 2021-12-03 12:57PM EDT | 640.00 | 11.67 | 11.90 | 18.10 | 0.00 | - | 1 | 2 | 186.02% |
| ILMN230616C00660000 | 2021-12-30 1:31PM EDT | 660.00 | 13.00 | 1.00 | 9.10 | 0.00 | - | 1 | 15 | 145.78% |
| ILMN230616C00680000 | 2022-04-25 9:56AM EDT | 680.00 | 3.80 | 0.00 | 9.60 | 0.00 | - | 2 | 7 | 146.95% |
| ILMN230616C00700000 | 2022-05-06 9:47AM EDT | 700.00 | 2.10 | 0.00 | 9.60 | 0.00 | - | 3 | 11 | 149.52% |
| ILMN230616C00720000 | 2022-11-16 10:30AM EDT | 720.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 50.00% |
| ILMN230616C00740000 | 2021-11-15 2:05PM EDT | 740.00 | 10.19 | 7.40 | 14.40 | 0.00 | - | 1 | 3 | 184.68% |
| ILMN230616C00760000 | 2022-10-21 12:41PM EDT | 760.00 | 0.45 | 0.00 | 4.30 | 0.00 | - | 2 | 23 | 136.08% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN230616P00090000 | 2023-03-24 10:02AM EDT | 90.00 | 0.40 | 0.20 | 0.50 | 0.00 | - | 4 | 179 | 87.50% |
| ILMN230616P00095000 | 2023-01-18 10:52AM EDT | 95.00 | 0.70 | 0.00 | 1.25 | 0.00 | - | 5 | 7 | 90.38% |
| ILMN230616P00100000 | 2023-03-21 3:19PM EDT | 100.00 | 0.55 | 0.20 | 0.55 | 0.00 | - | 2 | 75 | 78.52% |
| ILMN230616P00105000 | 2023-03-13 12:43PM EDT | 105.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 12 | 19 | 105.20% |
| ILMN230616P00110000 | 2023-03-16 10:55AM EDT | 110.00 | 0.70 | 0.00 | 1.00 | 0.00 | - | 13 | 40 | 72.80% |
| ILMN230616P00115000 | 2023-02-01 3:43PM EDT | 115.00 | 0.95 | 0.00 | 0.65 | 0.00 | - | 5 | 24 | 63.97% |
| ILMN230616P00120000 | 2023-03-13 12:41PM EDT | 120.00 | 2.00 | 0.20 | 2.50 | 0.00 | - | 43 | 187 | 77.39% |
| ILMN230616P00125000 | 2023-02-08 11:38AM EDT | 125.00 | 1.60 | 1.15 | 1.70 | 0.00 | - | 2 | 15 | 73.56% |
| ILMN230616P00130000 | 2023-03-24 9:57AM EDT | 130.00 | 1.30 | 0.05 | 2.50 | 0.00 | - | 5 | 23 | 67.36% |
| ILMN230616P00135000 | 2023-03-10 1:18PM EDT | 135.00 | 2.27 | 0.05 | 1.75 | 0.00 | - | 1 | 6 | 58.64% |
| ILMN230616P00140000 | 2023-03-23 2:56PM EDT | 140.00 | 2.00 | 1.00 | 1.90 | 0.00 | - | 1 | 183 | 60.60% |
| ILMN230616P00145000 | 2023-03-09 3:05PM EDT | 145.00 | 2.60 | 0.70 | 3.30 | 0.00 | - | 10 | 38 | 61.04% |
| ILMN230616P00150000 | 2023-03-28 3:53PM EDT | 150.00 | 2.30 | 1.55 | 2.30 | -0.70 | -23.33% | 1 | 263 | 56.20% |
| ILMN230616P00155000 | 2023-03-13 11:40AM EDT | 155.00 | 3.20 | 1.05 | 3.00 | 0.00 | - | 5 | 88 | 52.77% |
| ILMN230616P00160000 | 2023-03-22 9:30AM EDT | 160.00 | 2.10 | 1.75 | 3.70 | 0.00 | - | 10 | 155 | 52.98% |
| ILMN230616P00165000 | 2023-03-28 3:57PM EDT | 165.00 | 3.50 | 2.70 | 4.40 | +0.50 | +16.67% | 5 | 30 | 53.03% |
| ILMN230616P00170000 | 2023-03-24 9:59AM EDT | 170.00 | 6.00 | 3.40 | 4.90 | 0.00 | - | 1 | 211 | 51.38% |
| ILMN230616P00175000 | 2023-03-23 1:02PM EDT | 175.00 | 5.00 | 3.40 | 5.80 | 0.00 | - | 1 | 67 | 53.52% |
| ILMN230616P00180000 | 2023-03-23 12:57PM EDT | 180.00 | 6.00 | 4.60 | 6.60 | +0.30 | +5.26% | 4 | 136 | 51.62% |
| ILMN230616P00185000 | 2023-03-16 1:25PM EDT | 185.00 | 6.63 | 5.60 | 7.70 | 0.00 | - | 1 | 35 | 50.38% |
| ILMN230616P00190000 | 2023-03-28 10:40AM EDT | 190.00 | 8.00 | 6.70 | 9.00 | +0.60 | +8.11% | 1 | 207 | 49.31% |
| ILMN230616P00195000 | 2023-03-28 10:23AM EDT | 195.00 | 9.70 | 9.00 | 9.90 | +0.48 | +5.21% | 1 | 314 | 46.63% |
| ILMN230616P00200000 | 2023-03-28 1:32PM EDT | 200.00 | 11.10 | 10.40 | 11.80 | +0.70 | +6.73% | 5 | 926 | 46.36% |
| ILMN230616P00210000 | 2023-03-27 11:12AM EDT | 210.00 | 13.90 | 14.70 | 15.90 | 0.00 | - | 13 | 951 | 44.95% |
| ILMN230616P00220000 | 2023-03-28 1:52PM EDT | 220.00 | 20.80 | 19.40 | 21.00 | +0.93 | +4.68% | 4 | 249 | 43.90% |
| ILMN230616P00230000 | 2023-03-23 12:36PM EDT | 230.00 | 23.50 | 25.90 | 26.80 | 0.00 | - | 16 | 1,625 | 42.44% |
| ILMN230616P00240000 | 2023-03-28 11:30AM EDT | 240.00 | 32.30 | 31.40 | 34.20 | +2.30 | +7.67% | 1 | 140 | 43.09% |
| ILMN230616P00250000 | 2023-03-21 9:33AM EDT | 250.00 | 37.40 | 36.80 | 42.40 | 0.00 | - | 2 | 89 | 44.33% |
| ILMN230616P00260000 | 2023-03-13 12:25PM EDT | 260.00 | 36.30 | 45.70 | 51.20 | 0.00 | - | 1 | 63 | 46.11% |
| ILMN230616P00270000 | 2023-03-13 10:15AM EDT | 270.00 | 48.20 | 55.90 | 60.20 | 0.00 | - | 2 | 104 | 47.52% |
| ILMN230616P00280000 | 2023-03-13 11:19AM EDT | 280.00 | 52.00 | 64.90 | 68.80 | 0.00 | - | 2 | 21 | 46.00% |
| ILMN230616P00290000 | 2023-01-30 1:18PM EDT | 290.00 | 79.10 | 87.00 | 96.00 | 0.00 | - | 1 | 1 | 93.15% |
| ILMN230616P00300000 | 2023-03-15 12:56PM EDT | 300.00 | 80.50 | 83.80 | 88.60 | 0.00 | - | 1 | 1 | 52.83% |
| ILMN230616P00310000 | 2022-11-30 2:33PM EDT | 310.00 | 100.80 | 105.20 | 113.00 | 0.00 | - | 1 | 2 | 95.60% |
| ILMN230616P00320000 | 2022-09-01 12:00PM EDT | 320.00 | 121.50 | 128.20 | 134.00 | 0.00 | - | 500 | 344 | 133.52% |
| ILMN230616P00340000 | 2022-08-03 3:06PM EDT | 340.00 | 120.55 | 140.00 | 147.60 | 0.00 | - | 1 | 2 | 121.86% |
| ILMN230616P00350000 | 2022-08-25 3:34PM EDT | 350.00 | 136.01 | 156.50 | 164.10 | 0.00 | - | 2 | 4 | 143.84% |
| ILMN230616P00360000 | 2022-10-04 9:58AM EDT | 360.00 | 159.00 | 145.00 | 152.40 | 0.00 | - | 2 | 6 | 72.66% |
| ILMN230616P00370000 | 2022-05-25 3:49PM EDT | 370.00 | 133.98 | 172.50 | 181.50 | 0.00 | - | 1 | 5 | 142.08% |
| ILMN230616P00380000 | 2021-11-03 3:40PM EDT | 380.00 | 59.70 | 82.00 | 91.50 | 0.00 | - | 2 | 2 | 0.00% |
| ILMN230616P00390000 | 2022-09-28 11:34AM EDT | 390.00 | 189.00 | 153.30 | 160.20 | 0.00 | - | 1 | 0 | 0.00% |
| ILMN230616P00400000 | 2022-05-27 10:02AM EDT | 400.00 | 151.41 | 202.00 | 211.50 | 0.00 | - | 2 | 11 | 151.25% |
| ILMN230616P00410000 | 2022-06-15 12:24PM EDT | 410.00 | 217.75 | 216.00 | 225.90 | 0.00 | - | 1 | 0 | 166.17% |
| 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 | 228.30 | 238.00 | 0.00 | - | 1 | 0 | 149.27% |
| ILMN230616P00440000 | 2022-01-25 4:53PM EDT | 440.00 | 122.67 | 132.50 | 141.00 | 0.00 | - | 3 | 0 | 0.00% |
| ILMN230616P00450000 | 2022-10-12 9:49AM EDT | 450.00 | 249.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ILMN230616P00460000 | 2022-06-14 12:22PM EDT | 460.00 | 268.00 | 278.00 | 287.50 | 0.00 | - | 1 | 0 | 211.98% |
| ILMN230616P00470000 | 2022-05-13 10:06AM EDT | 470.00 | 241.33 | 261.00 | 271.00 | 0.00 | - | 4 | 7 | 134.89% |
| ILMN230616P00480000 | 2022-05-13 10:06AM EDT | 480.00 | 251.23 | 271.00 | 281.00 | 0.00 | - | 4 | 5 | 137.13% |
| ILMN230616P00490000 | 2022-05-16 12:05AM EDT | 490.00 | 263.22 | 281.00 | 291.00 | 0.00 | - | - | 0 | 139.33% |
| 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 | 2022-08-12 9:32AM EDT | 720.00 | 514.00 | 506.30 | 513.00 | 0.00 | - | 1 | 0 | 143.24% |
| 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 | 239.06% |
© 2023 Yahoo. All rights reserved.
