Illumina, Inc. (ILMN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN230616C00090000 | 2022-10-27 1:22PM EST | 90.00 | 150.44 | 129.00 | 137.50 | 0.00 | - | - | 0 | 94.97% |
| ILMN230616C00100000 | 2022-10-04 8:37AM EST | 100.00 | 108.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ILMN230616C00115000 | 2022-08-25 1:02PM EST | 115.00 | 108.24 | 83.00 | 88.10 | 0.00 | - | 7 | 7 | 0.00% |
| ILMN230616C00120000 | 2022-08-25 1:02PM EST | 120.00 | 104.04 | 79.10 | 84.20 | 0.00 | - | 7 | 7 | 0.00% |
| ILMN230616C00135000 | 2022-10-25 1:52PM EST | 135.00 | 102.78 | 91.00 | 98.90 | 0.00 | - | 1 | 1 | 79.59% |
| ILMN230616C00140000 | 2022-08-26 1:48PM EST | 140.00 | 81.10 | 65.20 | 69.40 | 0.00 | - | 6 | 7 | 0.00% |
| ILMN230616C00145000 | 2022-08-26 1:48PM EST | 145.00 | 77.32 | 61.90 | 66.80 | 0.00 | - | 6 | 6 | 0.00% |
| ILMN230616C00150000 | 2022-11-02 9:48AM EST | 150.00 | 82.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ILMN230616C00155000 | 2022-08-26 1:47PM EST | 155.00 | 70.54 | 54.70 | 59.90 | 0.00 | - | 1 | 1 | 0.00% |
| ILMN230616C00165000 | 2022-11-17 9:30AM EST | 165.00 | 73.65 | 65.10 | 69.50 | 0.00 | - | 1 | 3 | 61.23% |
| ILMN230616C00175000 | 2022-09-02 9:31AM EST | 175.00 | 52.50 | 44.40 | 50.50 | 0.00 | - | 5 | 6 | 38.58% |
| ILMN230616C00180000 | 2022-11-11 10:12AM EST | 180.00 | 80.00 | 51.90 | 58.40 | 0.00 | - | 1 | 1 | 55.65% |
| ILMN230616C00185000 | 2022-10-21 2:56PM EST | 185.00 | 58.80 | 52.00 | 58.20 | 0.00 | - | 1 | 2 | 61.15% |
| ILMN230616C00190000 | 2022-11-14 1:05PM EST | 190.00 | 66.59 | 48.10 | 50.80 | 0.00 | - | 5 | 14 | 55.87% |
| ILMN230616C00195000 | 2022-11-03 10:37AM EST | 195.00 | 44.30 | 44.90 | 47.50 | 0.00 | - | 1 | 9 | 54.93% |
| ILMN230616C00200000 | 2022-11-15 11:01AM EST | 200.00 | 61.99 | 42.10 | 44.80 | 0.00 | - | 2 | 16 | 54.68% |
| ILMN230616C00210000 | 2022-12-02 10:13AM EST | 210.00 | 34.14 | 36.50 | 38.30 | -1.59 | -4.45% | 1 | 452 | 52.72% |
| ILMN230616C00220000 | 2022-12-01 11:41AM EST | 220.00 | 32.70 | 31.10 | 33.10 | 0.00 | - | 39 | 53 | 51.31% |
| ILMN230616C00230000 | 2022-12-01 11:01AM EST | 230.00 | 28.00 | 26.50 | 27.30 | 0.00 | - | 87 | 66 | 50.00% |
| ILMN230616C00240000 | 2022-12-01 10:41AM EST | 240.00 | 22.30 | 22.40 | 23.40 | 0.00 | - | 36 | 61 | 49.41% |
| ILMN230616C00250000 | 2022-11-28 12:14PM EST | 250.00 | 19.30 | 18.10 | 19.30 | 0.00 | - | 2 | 15 | 47.83% |
| ILMN230616C00260000 | 2022-11-30 2:50PM EST | 260.00 | 14.08 | 15.20 | 16.30 | 0.00 | - | 2 | 35 | 47.35% |
| ILMN230616C00270000 | 2022-12-02 11:43AM EST | 270.00 | 11.70 | 12.30 | 13.50 | -1.05 | -8.24% | 2 | 56 | 46.55% |
| ILMN230616C00280000 | 2022-12-02 10:47AM EST | 280.00 | 8.60 | 9.80 | 11.20 | -14.10 | -62.11% | 1 | 35 | 46.01% |
| ILMN230616C00290000 | 2022-12-01 1:50PM EST | 290.00 | 8.40 | 7.90 | 8.90 | 0.00 | - | 1 | 11 | 44.84% |
| ILMN230616C00300000 | 2022-12-01 12:04PM EST | 300.00 | 6.95 | 6.10 | 7.20 | 0.00 | - | 5 | 42 | 44.22% |
| ILMN230616C00310000 | 2022-11-29 9:56AM EST | 310.00 | 5.90 | 5.00 | 6.10 | 0.00 | - | 469 | 497 | 44.40% |
| ILMN230616C00320000 | 2022-11-17 9:37AM EST | 320.00 | 7.50 | 3.90 | 4.80 | 0.00 | - | 1 | 22 | 43.61% |
| ILMN230616C00330000 | 2022-11-11 2:47PM EST | 330.00 | 11.20 | 3.00 | 3.80 | 0.00 | - | 16 | 29 | 43.05% |
| ILMN230616C00340000 | 2022-11-11 12:36PM EST | 340.00 | 8.80 | 2.30 | 3.10 | 0.00 | - | 10 | 122 | 42.90% |
| ILMN230616C00350000 | 2022-11-29 1:42PM EST | 350.00 | 1.75 | 1.85 | 2.55 | 0.00 | - | 1 | 254 | 42.87% |
| ILMN230616C00360000 | 2022-11-17 10:48AM EST | 360.00 | 3.40 | 1.25 | 2.00 | 0.00 | - | 1 | 15 | 42.43% |
| ILMN230616C00370000 | 2022-11-16 12:36PM EST | 370.00 | 3.70 | 0.90 | 1.80 | 0.00 | - | 1 | 13 | 43.21% |
| ILMN230616C00380000 | 2022-11-14 9:46AM EST | 380.00 | 3.70 | 0.65 | 1.50 | 0.00 | - | 2 | 24 | 43.29% |
| ILMN230616C00390000 | 2022-11-10 12:00PM EST | 390.00 | 3.30 | 0.00 | 1.10 | 0.00 | - | 1 | 11 | 42.40% |
| ILMN230616C00400000 | 2022-12-01 2:11PM EST | 400.00 | 0.75 | 0.00 | 0.95 | 0.00 | - | 1 | 2,360 | 42.77% |
| ILMN230616C00410000 | 2022-06-30 2:27PM EST | 410.00 | 2.00 | 0.05 | 9.30 | 0.00 | - | 8 | 6 | 60.71% |
| ILMN230616C00420000 | 2022-08-12 8:44AM EST | 420.00 | 3.30 | 1.85 | 7.10 | 0.00 | - | 1 | 21 | 61.65% |
| ILMN230616C00430000 | 2022-04-21 10:31AM EST | 430.00 | 32.35 | 3.50 | 11.50 | 0.00 | - | 1 | 7 | 72.02% |
| ILMN230616C00440000 | 2022-11-15 1:10PM EST | 440.00 | 1.45 | 0.00 | 3.90 | 0.00 | - | 100 | 107 | 54.36% |
| ILMN230616C00450000 | 2022-09-30 10:01AM EST | 450.00 | 1.30 | 1.65 | 2.40 | 0.00 | - | 2 | 544 | 56.07% |
| ILMN230616C00460000 | 2022-10-28 8:30AM EST | 460.00 | 1.80 | 0.00 | 0.95 | 0.00 | - | 1 | 0 | 50.40% |
| ILMN230616C00470000 | 2022-11-14 9:49AM EST | 470.00 | 1.40 | 0.00 | 4.50 | 0.00 | - | 30 | 149 | 59.75% |
| ILMN230616C00480000 | 2022-06-03 8:30AM EST | 480.00 | 5.50 | 0.00 | 4.90 | 0.00 | - | 2 | 25 | 61.96% |
| ILMN230616C00490000 | 2022-09-12 10:00AM EST | 490.00 | 1.00 | 0.00 | 2.35 | 0.00 | - | 1 | 115 | 55.58% |
| ILMN230616C00500000 | 2022-10-28 2:56PM EST | 500.00 | 2.55 | 0.00 | 4.30 | 0.00 | - | 1 | 214 | 62.80% |
| ILMN230616C00510000 | 2022-03-09 3:48PM EST | 510.00 | 17.20 | 19.40 | 25.40 | 0.00 | - | 1 | 26 | 115.77% |
| ILMN230616C00520000 | 2022-04-01 2:30PM EST | 520.00 | 20.53 | 4.00 | 12.90 | 0.00 | - | 5 | 9 | 87.29% |
| ILMN230616C00530000 | 2021-11-10 6:58AM EST | 530.00 | 66.28 | 27.20 | 33.10 | 0.00 | - | 10 | 22 | 132.32% |
| ILMN230616C00540000 | 2021-11-16 2:08PM EST | 540.00 | 30.00 | 25.40 | 32.90 | 0.00 | - | 3 | 4 | 131.97% |
| ILMN230616C00550000 | 2021-11-10 6:58AM EST | 550.00 | 68.16 | 23.90 | 29.90 | 0.00 | - | 1 | 1 | 129.36% |
| ILMN230616C00560000 | 2022-11-11 10:35AM EST | 560.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 70.52% |
| ILMN230616C00580000 | 2022-11-29 9:30AM EST | 580.00 | 0.80 | 28.00 | 4.80 | 0.00 | - | 1 | 11 | 113.08% |
| ILMN230616C00600000 | 2022-05-06 9:14AM EST | 600.00 | 4.90 | 0.00 | 9.60 | 0.00 | - | 1 | 4 | 84.89% |
| ILMN230616C00640000 | 2021-12-03 11:57AM EST | 640.00 | 11.67 | 11.90 | 18.10 | 0.00 | - | 1 | 2 | 116.61% |
| ILMN230616C00660000 | 2021-12-30 12:31PM EST | 660.00 | 13.00 | 1.00 | 9.10 | 0.00 | - | 1 | 15 | 91.38% |
| ILMN230616C00680000 | 2022-04-25 8:56AM EST | 680.00 | 3.80 | 0.00 | 9.60 | 0.00 | - | 2 | 7 | 92.16% |
| ILMN230616C00700000 | 2022-05-06 8:47AM EST | 700.00 | 2.10 | 0.00 | 9.60 | 0.00 | - | 3 | 11 | 93.81% |
| ILMN230616C00720000 | 2022-11-16 9:30AM EST | 720.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 37 | 62.26% |
| ILMN230616C00740000 | 2021-11-15 1:05PM EST | 740.00 | 10.19 | 7.40 | 14.40 | 0.00 | - | 1 | 3 | 115.96% |
| ILMN230616C00760000 | 2022-10-21 11:41AM EST | 760.00 | 0.45 | 0.00 | 4.30 | 0.00 | - | 2 | 23 | 85.45% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN230616P00090000 | 2022-11-30 11:59AM EST | 90.00 | 1.10 | 0.00 | 1.00 | 0.00 | - | 1 | 16 | 60.25% |
| ILMN230616P00095000 | 2022-09-23 12:16PM EST | 95.00 | 3.20 | 0.30 | 4.90 | 0.00 | - | 1 | 7 | 78.21% |
| ILMN230616P00100000 | 2022-11-07 2:44PM EST | 100.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | - | 24 | 72.61% |
| ILMN230616P00105000 | 2022-11-07 9:30AM EST | 105.00 | 2.20 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 68.68% |
| ILMN230616P00110000 | 2022-11-16 12:19PM EST | 110.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 10 | 17 | 64.93% |
| ILMN230616P00115000 | 2022-12-02 3:27PM EST | 115.00 | 2.50 | 2.10 | 2.85 | -0.10 | -3.85% | 5 | 13 | 61.80% |
| ILMN230616P00120000 | 2022-11-01 8:30AM EST | 120.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 106 | 12.50% |
| ILMN230616P00125000 | 2022-10-05 12:18PM EST | 125.00 | 6.20 | 3.50 | 5.00 | 0.00 | - | 1 | 7 | 63.66% |
| ILMN230616P00135000 | 2022-11-29 11:28AM EST | 135.00 | 4.68 | 3.80 | 4.70 | 0.00 | - | 1 | 3 | 56.63% |
| ILMN230616P00140000 | 2022-12-02 10:33AM EST | 140.00 | 5.00 | 4.40 | 5.20 | -0.80 | -13.79% | 1 | 25 | 55.35% |
| ILMN230616P00145000 | 2022-11-30 11:12AM EST | 145.00 | 6.80 | 5.10 | 6.20 | 0.00 | - | 1 | 3 | 54.91% |
| ILMN230616P00150000 | 2022-11-29 3:59PM EST | 150.00 | 7.30 | 5.60 | 7.10 | 0.00 | - | 3 | 7 | 53.73% |
| ILMN230616P00155000 | 2022-11-10 2:54PM EST | 155.00 | 6.00 | 6.50 | 7.50 | 0.00 | - | 1 | 18 | 52.25% |
| ILMN230616P00160000 | 2022-08-22 12:31PM EST | 160.00 | 16.18 | 13.60 | 18.80 | 0.00 | - | 1 | 2 | 71.26% |
| ILMN230616P00165000 | 2022-10-25 1:55PM EST | 165.00 | 10.45 | 5.10 | 13.30 | 0.00 | - | 1 | 4 | 51.14% |
| ILMN230616P00170000 | 2022-12-02 2:53PM EST | 170.00 | 10.63 | 9.50 | 10.90 | -0.69 | -6.10% | 1 | 4 | 50.00% |
| ILMN230616P00175000 | 2022-11-29 3:04PM EST | 175.00 | 13.60 | 10.70 | 12.30 | 0.00 | - | 1 | 14 | 51.06% |
| ILMN230616P00180000 | 2022-11-29 11:13AM EST | 180.00 | 14.00 | 12.10 | 13.40 | 0.00 | - | 31 | 37 | 49.70% |
| ILMN230616P00185000 | 2022-11-29 3:19PM EST | 185.00 | 16.49 | 13.50 | 14.90 | 0.00 | - | 1 | 6 | 48.97% |
| ILMN230616P00190000 | 2022-11-30 1:12PM EST | 190.00 | 18.50 | 15.10 | 16.60 | 0.00 | - | 32 | 45 | 48.40% |
| ILMN230616P00195000 | 2022-11-30 12:38PM EST | 195.00 | 21.64 | 16.80 | 18.40 | 0.00 | - | 6 | 7 | 47.81% |
| ILMN230616P00200000 | 2022-12-01 10:49AM EST | 200.00 | 18.00 | 18.60 | 19.70 | 0.00 | - | 88 | 75 | 46.15% |
| ILMN230616P00210000 | 2022-12-02 2:53PM EST | 210.00 | 23.98 | 22.70 | 24.20 | +1.58 | +7.05% | 1 | 485 | 45.48% |
| ILMN230616P00220000 | 2022-12-01 2:46PM EST | 220.00 | 26.80 | 27.30 | 29.10 | 0.00 | - | 2 | 81 | 44.61% |
| ILMN230616P00230000 | 2022-12-01 3:52PM EST | 230.00 | 31.40 | 32.40 | 33.50 | 0.00 | - | 18 | 1,609 | 42.13% |
| ILMN230616P00240000 | 2022-11-21 10:02AM EST | 240.00 | 37.90 | 38.00 | 39.00 | 0.00 | - | 1 | 59 | 40.55% |
| ILMN230616P00250000 | 2022-11-29 1:20PM EST | 250.00 | 51.32 | 44.10 | 45.60 | 0.00 | - | 2 | 76 | 39.87% |
| ILMN230616P00260000 | 2022-10-05 2:04PM EST | 260.00 | 60.44 | 50.40 | 53.90 | 0.00 | - | 1 | 41 | 41.27% |
| ILMN230616P00270000 | 2022-10-20 11:31AM EST | 270.00 | 70.54 | 58.60 | 60.20 | 0.00 | - | 82 | 87 | 38.44% |
| ILMN230616P00280000 | 2022-12-01 9:43AM EST | 280.00 | 65.55 | 65.70 | 67.00 | 0.00 | - | 1 | 26 | 35.27% |
| ILMN230616P00290000 | 2022-05-04 9:40AM EST | 290.00 | 44.50 | 69.10 | 77.70 | 0.00 | - | - | 15 | 39.80% |
| ILMN230616P00300000 | 2022-08-24 10:25AM EST | 300.00 | 97.00 | 107.70 | 113.40 | 0.00 | - | 5 | 10 | 83.19% |
| ILMN230616P00310000 | 2022-11-30 1:33PM EST | 310.00 | 100.80 | 90.70 | 94.00 | 0.00 | - | 1 | 20 | 35.38% |
| ILMN230616P00320000 | 2022-09-01 11:00AM EST | 320.00 | 121.50 | 128.20 | 134.00 | 0.00 | - | 500 | 344 | 90.29% |
| ILMN230616P00340000 | 2022-08-03 2:06PM EST | 340.00 | 120.55 | 140.00 | 147.60 | 0.00 | - | 1 | 2 | 83.77% |
| ILMN230616P00350000 | 2022-08-25 2:34PM EST | 350.00 | 136.01 | 156.50 | 164.10 | 0.00 | - | 2 | 4 | 97.18% |
| ILMN230616P00360000 | 2022-10-04 8:58AM EST | 360.00 | 159.00 | 145.00 | 152.40 | 0.00 | - | 2 | 6 | 59.22% |
| ILMN230616P00370000 | 2022-05-25 2:49PM EST | 370.00 | 133.98 | 172.50 | 181.50 | 0.00 | - | 1 | 5 | 96.53% |
| ILMN230616P00380000 | 2021-11-03 2:40PM EST | 380.00 | 59.70 | 82.00 | 91.50 | 0.00 | - | 2 | 2 | 0.00% |
| ILMN230616P00390000 | 2022-09-28 10:34AM EST | 390.00 | 189.00 | 153.30 | 160.20 | 0.00 | - | 1 | 0 | 0.00% |
| ILMN230616P00400000 | 2022-05-27 9:02AM EST | 400.00 | 151.41 | 202.00 | 211.50 | 0.00 | - | 2 | 11 | 102.61% |
| ILMN230616P00410000 | 2022-06-15 11:24AM EST | 410.00 | 217.75 | 216.00 | 225.90 | 0.00 | - | 1 | 0 | 111.72% |
| ILMN230616P00420000 | 2021-11-10 6:58AM EST | 420.00 | 73.80 | 93.40 | 100.80 | 0.00 | - | 19 | 20 | 0.00% |
| ILMN230616P00430000 | 2022-06-10 11:18AM EST | 430.00 | 228.36 | 228.30 | 238.00 | 0.00 | - | 1 | 0 | 102.07% |
| ILMN230616P00440000 | 2022-01-25 3:53PM EST | 440.00 | 122.67 | 132.50 | 141.00 | 0.00 | - | 3 | 0 | 0.00% |
| ILMN230616P00450000 | 2022-10-12 8:49AM EST | 450.00 | 249.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ILMN230616P00460000 | 2022-06-14 11:22AM EST | 460.00 | 268.00 | 278.00 | 287.50 | 0.00 | - | 1 | 0 | 140.22% |
| ILMN230616P00470000 | 2022-05-13 9:06AM EST | 470.00 | 241.33 | 261.00 | 271.00 | 0.00 | - | 4 | 7 | 95.04% |
| ILMN230616P00480000 | 2022-05-13 9:06AM EST | 480.00 | 251.23 | 271.00 | 281.00 | 0.00 | - | 4 | 5 | 96.55% |
| ILMN230616P00490000 | 2022-05-15 11:05PM EST | 490.00 | 263.22 | 281.00 | 291.00 | 0.00 | - | - | 0 | 98.02% |
| ILMN230616P00500000 | 2022-05-06 1:28PM EST | 500.00 | 257.81 | 262.00 | 272.00 | 0.00 | - | 3 | 0 | 0.00% |
| ILMN230616P00510000 | 2022-05-06 2:16PM EST | 510.00 | 264.45 | 272.00 | 282.00 | 0.00 | - | 5 | 0 | 0.00% |
| ILMN230616P00520000 | 2022-05-06 1:10PM EST | 520.00 | 274.87 | 282.00 | 292.00 | 0.00 | - | 3 | 0 | 0.00% |
| ILMN230616P00530000 | 2022-05-06 8:34AM EST | 530.00 | 261.50 | 292.10 | 302.00 | 0.00 | - | 1 | 0 | 0.00% |
| ILMN230616P00620000 | 2022-05-09 8:35AM EST | 620.00 | 380.50 | 391.00 | 401.00 | 0.00 | - | 1 | 0 | 0.00% |
| ILMN230616P00640000 | 2022-04-27 9:12AM EST | 640.00 | 339.50 | 377.00 | 387.00 | 0.00 | - | - | 0 | 0.00% |
| ILMN230616P00700000 | 2022-04-17 11:11PM EST | 700.00 | 349.00 | 451.50 | 461.50 | 0.00 | - | - | - | 0.00% |
| ILMN230616P00720000 | 2022-08-12 8:32AM EST | 720.00 | 514.00 | 506.30 | 513.00 | 0.00 | - | 1 | 0 | 107.57% |
| ILMN230616P00740000 | 2022-05-02 9:33AM EST | 740.00 | 438.50 | 502.00 | 511.60 | 0.00 | - | 1 | 0 | 0.00% |
| ILMN230616P00760000 | 2022-05-19 8:37AM EST | 760.00 | 519.50 | 568.10 | 576.50 | 0.00 | - | - | 0 | 159.05% |
© 2022 Yahoo. All rights reserved.
