New Zealand markets close in 2 hours 48 minutes

Illumina, Inc. (ILMN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
213.84-3.98 (-1.83%)
At close: 04:00PM EDT
211.96 -1.88 (-0.88%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ILMN230616C000900002023-03-13 10:33AM EDT90.00137.68121.90128.000.00-13106.06%
ILMN230616C001000002022-10-04 9:37AM EDT100.00108.000.000.000.00--10.00%
ILMN230616C001150002022-08-25 2:02PM EDT115.00108.2483.0088.100.00-770.00%
ILMN230616C001200002022-08-25 2:02PM EDT120.00104.0479.1084.200.00-770.00%
ILMN230616C001350002023-01-13 3:41PM EDT135.0071.8564.2069.100.00-120.00%
ILMN230616C001400002023-03-14 3:06PM EDT140.0089.7574.4078.800.00-6871.13%
ILMN230616C001450002023-03-14 3:06PM EDT145.0085.1070.3074.100.00-6970.33%
ILMN230616C001500002023-03-20 3:43PM EDT150.0072.6064.4069.800.00-2765.00%
ILMN230616C001550002023-03-13 3:44PM EDT155.0076.7060.7065.200.00-1165.03%
ILMN230616C001650002023-01-10 10:39AM EDT165.0037.900.000.000.00-550.00%
ILMN230616C001700002023-02-22 3:06PM EDT170.0041.6051.7059.700.00-27180.58%
ILMN230616C001750002022-09-02 10:31AM EDT175.0052.5044.4050.500.00-5663.78%
ILMN230616C001800002023-03-16 12:01PM EDT180.0052.7039.7044.100.00-11356.67%
ILMN230616C001850002023-03-10 12:23PM EDT185.0028.3735.9040.000.00-101154.91%
ILMN230616C001900002023-03-13 10:18AM EDT190.0047.3032.3036.200.00-83753.55%
ILMN230616C001950002023-03-14 11:08AM EDT195.0046.0029.0033.000.00-22153.07%
ILMN230616C002000002023-03-17 3:10PM EDT200.0037.5325.8027.700.00-19151.95%
ILMN230616C002100002023-03-28 3:17PM EDT210.0020.8020.8021.60-3.90-15.79%2549849.68%
ILMN230616C002200002023-03-28 10:39AM EDT220.0016.8015.7016.80-3.60-17.65%120248.80%
ILMN230616C002300002023-03-28 10:39AM EDT230.0012.5010.8013.30-2.40-16.11%181349.27%
ILMN230616C002400002023-03-24 3:16PM EDT240.0012.008.1010.200.00-215649.01%
ILMN230616C002500002023-03-28 10:39AM EDT250.007.005.507.70-1.40-16.67%343048.71%
ILMN230616C002600002023-03-27 2:42PM EDT260.006.204.505.300.00-493646.99%
ILMN230616C002700002023-03-28 10:07AM EDT270.004.092.804.50-0.60-12.79%11,48749.26%
ILMN230616C002800002023-03-24 11:34AM EDT280.005.021.653.500.00-28249.87%
ILMN230616C002900002023-03-22 3:59PM EDT290.002.501.052.800.00-54350.83%
ILMN230616C003000002023-03-24 3:53PM EDT300.002.250.852.100.00-21,15750.88%
ILMN230616C003100002023-03-14 12:51PM EDT310.002.700.304.800.00-521957.00%
ILMN230616C003200002023-03-13 12:36PM EDT320.003.850.202.300.00-162151.69%
ILMN230616C003300002023-02-17 1:20PM EDT330.001.020.551.750.00-13953.78%
ILMN230616C003400002023-03-13 12:36PM EDT340.003.300.051.500.00-6733752.73%
ILMN230616C003500002023-03-21 10:51AM EDT350.000.500.104.500.00-118668.21%
ILMN230616C003600002022-11-17 11:48AM EDT360.003.400.051.200.00-11555.86%
ILMN230616C003700002023-01-10 11:26AM EDT370.000.250.001.500.00-41259.91%
ILMN230616C003800002023-01-17 10:40AM EDT380.000.150.003.800.00-22473.46%
ILMN230616C003900002023-02-13 1:05PM EDT390.000.250.004.600.00-21378.92%
ILMN230616C004000002023-02-09 12:27PM EDT400.000.050.001.500.00-12,36566.60%
ILMN230616C004100002022-06-30 3:27PM EDT410.002.000.059.300.00-8697.92%
ILMN230616C004200002022-08-12 9:44AM EDT420.003.301.857.100.00-12199.35%
ILMN230616C004300002023-01-03 3:55PM EDT430.000.160.001.500.00-1772.66%
ILMN230616C004400002022-11-15 2:10PM EDT440.001.450.003.700.00-10010786.69%
ILMN230616C004500002022-09-30 11:01AM EDT450.001.301.652.400.00-254490.21%
ILMN230616C004600002022-10-28 9:30AM EDT460.001.800.000.950.00-1073.32%
ILMN230616C004700002023-02-02 3:57PM EDT470.000.050.001.450.00-3014979.57%
ILMN230616C004800002022-06-03 9:30AM EDT480.005.500.004.900.00-22599.50%
ILMN230616C004900002022-12-09 1:04PM EDT490.002.160.002.000.00-1011586.99%
ILMN230616C005000002023-03-24 10:25AM EDT500.000.050.001.250.00-520982.79%
ILMN230616C005100002022-03-09 4:48PM EDT510.0017.2019.4025.400.00-126185.28%
ILMN230616C005200002022-04-01 3:30PM EDT520.0020.534.0012.900.00-59139.77%
ILMN230616C005300002021-11-10 7:58AM EDT530.0066.2827.2033.100.00-1022211.59%
ILMN230616C005400002021-11-16 3:08PM EDT540.0030.0025.4032.900.00-34210.97%
ILMN230616C005500002021-11-10 7:58AM EDT550.0068.1623.9029.900.00-11206.76%
ILMN230616C005600002022-11-11 11:35AM EDT560.000.600.004.800.00-14112.82%
ILMN230616C005800002022-12-09 1:04PM EDT580.002.150.004.800.00-1011115.87%
ILMN230616C006000002022-05-06 10:14AM EDT600.004.900.009.600.00-14135.61%
ILMN230616C006400002021-12-03 12:57PM EDT640.0011.6711.9018.100.00-12186.02%
ILMN230616C006600002021-12-30 1:31PM EDT660.0013.001.009.100.00-115145.78%
ILMN230616C006800002022-04-25 9:56AM EDT680.003.800.009.600.00-27146.95%
ILMN230616C007000002022-05-06 9:47AM EDT700.002.100.009.600.00-311149.52%
ILMN230616C007200002022-11-16 10:30AM EDT720.000.200.000.000.00-13750.00%
ILMN230616C007400002021-11-15 2:05PM EDT740.0010.197.4014.400.00-13184.68%
ILMN230616C007600002022-10-21 12:41PM EDT760.000.450.004.300.00-223136.08%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ILMN230616P000900002023-03-24 10:02AM EDT90.000.400.200.500.00-417987.50%
ILMN230616P000950002023-01-18 10:52AM EDT95.000.700.001.250.00-5790.38%
ILMN230616P001000002023-03-21 3:19PM EDT100.000.550.200.550.00-27578.52%
ILMN230616P001050002023-03-13 12:43PM EDT105.001.000.004.800.00-1219105.20%
ILMN230616P001100002023-03-16 10:55AM EDT110.000.700.001.000.00-134072.80%
ILMN230616P001150002023-02-01 3:43PM EDT115.000.950.000.650.00-52463.97%
ILMN230616P001200002023-03-13 12:41PM EDT120.002.000.202.500.00-4318777.39%
ILMN230616P001250002023-02-08 11:38AM EDT125.001.601.151.700.00-21573.56%
ILMN230616P001300002023-03-24 9:57AM EDT130.001.300.052.500.00-52367.36%
ILMN230616P001350002023-03-10 1:18PM EDT135.002.270.051.750.00-1658.64%
ILMN230616P001400002023-03-23 2:56PM EDT140.002.001.001.900.00-118360.60%
ILMN230616P001450002023-03-09 3:05PM EDT145.002.600.703.300.00-103861.04%
ILMN230616P001500002023-03-28 3:53PM EDT150.002.301.552.30-0.70-23.33%126356.20%
ILMN230616P001550002023-03-13 11:40AM EDT155.003.201.053.000.00-58852.77%
ILMN230616P001600002023-03-22 9:30AM EDT160.002.101.753.700.00-1015552.98%
ILMN230616P001650002023-03-28 3:57PM EDT165.003.502.704.40+0.50+16.67%53053.03%
ILMN230616P001700002023-03-24 9:59AM EDT170.006.003.404.900.00-121151.38%
ILMN230616P001750002023-03-23 1:02PM EDT175.005.003.405.800.00-16753.52%
ILMN230616P001800002023-03-23 12:57PM EDT180.006.004.606.60+0.30+5.26%413651.62%
ILMN230616P001850002023-03-16 1:25PM EDT185.006.635.607.700.00-13550.38%
ILMN230616P001900002023-03-28 10:40AM EDT190.008.006.709.00+0.60+8.11%120749.31%
ILMN230616P001950002023-03-28 10:23AM EDT195.009.709.009.90+0.48+5.21%131446.63%
ILMN230616P002000002023-03-28 1:32PM EDT200.0011.1010.4011.80+0.70+6.73%592646.36%
ILMN230616P002100002023-03-27 11:12AM EDT210.0013.9014.7015.900.00-1395144.95%
ILMN230616P002200002023-03-28 1:52PM EDT220.0020.8019.4021.00+0.93+4.68%424943.90%
ILMN230616P002300002023-03-23 12:36PM EDT230.0023.5025.9026.800.00-161,62542.44%
ILMN230616P002400002023-03-28 11:30AM EDT240.0032.3031.4034.20+2.30+7.67%114043.09%
ILMN230616P002500002023-03-21 9:33AM EDT250.0037.4036.8042.400.00-28944.33%
ILMN230616P002600002023-03-13 12:25PM EDT260.0036.3045.7051.200.00-16346.11%
ILMN230616P002700002023-03-13 10:15AM EDT270.0048.2055.9060.200.00-210447.52%
ILMN230616P002800002023-03-13 11:19AM EDT280.0052.0064.9068.800.00-22146.00%
ILMN230616P002900002023-01-30 1:18PM EDT290.0079.1087.0096.000.00-1193.15%
ILMN230616P003000002023-03-15 12:56PM EDT300.0080.5083.8088.600.00-1152.83%
ILMN230616P003100002022-11-30 2:33PM EDT310.00100.80105.20113.000.00-1295.60%
ILMN230616P003200002022-09-01 12:00PM EDT320.00121.50128.20134.000.00-500344133.52%
ILMN230616P003400002022-08-03 3:06PM EDT340.00120.55140.00147.600.00-12121.86%
ILMN230616P003500002022-08-25 3:34PM EDT350.00136.01156.50164.100.00-24143.84%
ILMN230616P003600002022-10-04 9:58AM EDT360.00159.00145.00152.400.00-2672.66%
ILMN230616P003700002022-05-25 3:49PM EDT370.00133.98172.50181.500.00-15142.08%
ILMN230616P003800002021-11-03 3:40PM EDT380.0059.7082.0091.500.00-220.00%
ILMN230616P003900002022-09-28 11:34AM EDT390.00189.00153.30160.200.00-100.00%
ILMN230616P004000002022-05-27 10:02AM EDT400.00151.41202.00211.500.00-211151.25%
ILMN230616P004100002022-06-15 12:24PM EDT410.00217.75216.00225.900.00-10166.17%
ILMN230616P004200002021-11-10 7:58AM EDT420.0073.8093.40100.800.00-19200.00%
ILMN230616P004300002022-06-10 12:18PM EDT430.00228.36228.30238.000.00-10149.27%
ILMN230616P004400002022-01-25 4:53PM EDT440.00122.67132.50141.000.00-300.00%
ILMN230616P004500002022-10-12 9:49AM EDT450.00249.300.000.000.00-100.00%
ILMN230616P004600002022-06-14 12:22PM EDT460.00268.00278.00287.500.00-10211.98%
ILMN230616P004700002022-05-13 10:06AM EDT470.00241.33261.00271.000.00-47134.89%
ILMN230616P004800002022-05-13 10:06AM EDT480.00251.23271.00281.000.00-45137.13%
ILMN230616P004900002022-05-16 12:05AM EDT490.00263.22281.00291.000.00--0139.33%
ILMN230616P005000002022-05-06 2:28PM EDT500.00257.81262.00272.000.00-300.00%
ILMN230616P005100002022-05-06 3:16PM EDT510.00264.45272.00282.000.00-500.00%
ILMN230616P005200002022-05-06 2:10PM EDT520.00274.87282.00292.000.00-300.00%
ILMN230616P005300002022-05-06 9:34AM EDT530.00261.50292.10302.000.00-100.00%
ILMN230616P006200002022-05-09 9:35AM EDT620.00380.50391.00401.000.00-100.00%
ILMN230616P006400002022-04-27 10:12AM EDT640.00339.50377.00387.000.00--00.00%
ILMN230616P007000002022-04-18 12:11AM EDT700.00349.00451.50461.500.00---0.00%
ILMN230616P007200002022-08-12 9:32AM EDT720.00514.00506.30513.000.00-10143.24%
ILMN230616P007400002022-05-02 10:33AM EDT740.00438.50502.00511.600.00-100.00%
ILMN230616P007600002022-05-19 9:37AM EDT760.00519.50568.10576.500.00--0239.06%