New Zealand markets open in 2 minutes

Illumina, Inc. (ILMN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
191.04+6.68 (+3.62%)
At close: 04:00PM EDT
191.00 -0.04 (-0.02%)
After hours: 07:11PM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ILMN230616C001350002022-05-16 9:42AM EDT135.00112.500.000.000.00--00.00%
ILMN230616C001650002022-03-02 11:31AM EDT165.00176.00206.00214.500.00-100.00%
ILMN230616C001850002022-06-10 9:30AM EDT185.0050.0036.5045.700.00--152.37%
ILMN230616C001900002022-06-16 3:38PM EDT190.0038.2034.0043.300.00--151.84%
ILMN230616C001950002022-06-17 10:06AM EDT195.0038.0031.5041.100.00-1151.32%
ILMN230616C002000002022-07-01 9:57AM EDT200.0032.5129.5038.50-3.89-10.69%1550.75%
ILMN230616C002100002022-06-28 3:43PM EDT210.0030.8225.5035.000.00-2250.39%
ILMN230616C002200002022-07-01 3:24PM EDT220.0026.1022.3030.60+1.82+7.50%4555.07%
ILMN230616C002300002022-06-17 9:45AM EDT230.0025.5018.6027.600.00-2454.85%
ILMN230616C002400002022-06-07 9:30AM EDT240.0038.4015.5024.600.00-13454.25%
ILMN230616C002500002022-06-24 3:18PM EDT250.0018.8813.0021.900.00-1453.72%
ILMN230616C002600002022-06-16 12:51PM EDT260.0014.0011.0019.600.00-102753.42%
ILMN230616C002700002022-06-24 3:18PM EDT270.0014.889.0017.000.00-1852.36%
ILMN230616C002800002022-06-16 3:38PM EDT280.0012.507.5015.400.00-22352.46%
ILMN230616C002900002022-05-25 11:57AM EDT290.0028.007.5014.900.00-1354.02%
ILMN230616C003000002022-06-16 3:17PM EDT300.0010.004.5013.900.00-11854.63%
ILMN230616C003100002022-06-10 9:34AM EDT310.0010.003.5012.100.00--153.75%
ILMN230616C003200002022-06-10 2:32PM EDT320.008.703.6010.900.00-32853.62%
ILMN230616C003300002022-06-02 9:50AM EDT330.0017.851.6010.500.00-11054.72%
ILMN230616C003400002022-06-15 9:30AM EDT340.005.601.159.100.00-11253.85%
ILMN230616C003500002022-07-01 3:20PM EDT350.005.601.859.60+0.60+12.00%11256.42%
ILMN230616C003600002022-05-12 9:31AM EDT360.008.001.509.300.00-11557.41%
ILMN230616C003700002022-05-13 3:46PM EDT370.0012.301.559.100.00-31450.34%
ILMN230616C003800002022-04-18 9:33AM EDT380.0043.257.2014.800.00-101463.57%
ILMN230616C003900002022-02-16 2:22PM EDT390.0044.9743.0052.000.00-110118.49%
ILMN230616C004000002022-06-22 1:37PM EDT400.002.751.009.300.00-12653.80%
ILMN230616C004100002022-06-30 3:27PM EDT410.002.000.156.100.00-8657.38%
ILMN230616C004200002022-06-03 3:56PM EDT420.006.440.6010.000.00-11856.56%
ILMN230616C004300002022-04-21 11:31AM EDT430.0032.353.5011.500.00-1762.99%
ILMN230616C004400002022-01-20 12:17PM EDT440.0055.8818.6027.000.00-1691.09%
ILMN230616C004500002022-05-25 3:18PM EDT450.004.740.159.600.00-354458.71%
ILMN230616C004600002022-06-03 2:29PM EDT460.005.100.009.600.00-33059.53%
ILMN230616C004700002022-05-24 10:05AM EDT470.004.500.004.800.00-111952.48%
ILMN230616C004800002022-06-03 9:30AM EDT480.005.500.004.900.00-22553.58%
ILMN230616C004900002021-12-02 11:55AM EDT490.0032.0232.6041.400.00-1115117.47%
ILMN230616C005000002022-03-28 2:11PM EDT500.0016.508.5013.700.00-121378.04%
ILMN230616C005100002022-03-09 4:48PM EDT510.0017.2019.4025.400.00-12698.47%
ILMN230616C005200002022-04-01 3:30PM EDT520.0020.534.0012.900.00-5974.39%
ILMN230616C005300002021-11-10 7:58AM EDT530.0066.2827.2033.100.00-1022112.07%
ILMN230616C005400002021-11-16 3:08PM EDT540.0030.0025.4032.900.00-34111.61%
ILMN230616C005500002021-11-10 7:58AM EDT550.0068.1623.9029.900.00-11109.26%
ILMN230616C005600002022-02-03 4:32PM EDT560.0017.008.0016.000.00-1585.36%
ILMN230616C005800002021-11-10 7:58AM EDT580.0029.0019.5025.200.00-111105.03%
ILMN230616C006000002022-05-06 10:14AM EDT600.004.900.009.600.00-1471.44%
ILMN230616C006400002021-12-03 12:57PM EDT640.0011.6711.9018.100.00-1297.45%
ILMN230616C006600002021-12-30 1:31PM EDT660.0013.001.009.100.00-11576.30%
ILMN230616C006800002022-04-25 9:56AM EDT680.003.800.009.600.00-2776.78%
ILMN230616C007000002022-05-06 9:47AM EDT700.002.100.009.600.00-31178.00%
ILMN230616C007200002022-02-23 11:18AM EDT720.004.021.009.800.00-13581.05%
ILMN230616C007400002021-11-15 2:05PM EDT740.0010.197.4014.400.00-1396.02%
ILMN230616C007600002022-05-25 12:12PM EDT760.000.470.009.300.00-22380.91%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ILMN230616P001100002022-06-13 10:51AM EDT110.006.502.4010.000.00-1355.52%
ILMN230616P001250002022-06-28 11:14AM EDT125.008.805.6013.400.00-1153.88%
ILMN230616P001650002022-06-14 10:17AM EDT165.0021.5016.6025.600.00-2354.27%
ILMN230616P001800002022-06-22 11:50AM EDT180.0030.3023.0032.000.00-1452.07%
ILMN230616P001850002021-12-13 1:13AM EDT185.0011.201.0010.000.00--017.48%
ILMN230616P001900002022-03-14 12:01AM EDT190.0012.500.000.000.00--00.20%
ILMN230616P001950002022-02-14 1:10AM EDT195.0011.000.000.000.00--00.00%
ILMN230616P002000002022-06-03 1:42PM EDT200.0026.3033.0042.400.00-1150.01%
ILMN230616P002100002022-02-28 3:48PM EDT210.0016.206.6012.600.00-110.00%
ILMN230616P002200002022-06-15 12:57PM EDT220.0051.6048.2054.100.00-728547.77%
ILMN230616P002300002022-06-21 11:07AM EDT230.0058.0052.0060.500.00-11,61846.67%
ILMN230616P002400002022-05-20 10:09AM EDT240.0041.2061.9069.600.00-485848.86%
ILMN230616P002500002022-05-20 10:11AM EDT250.0046.2070.0077.700.00-637249.34%
ILMN230616P002600002022-05-20 10:11AM EDT260.0051.9078.5087.000.00-374051.23%
ILMN230616P002700002022-05-04 1:59PM EDT270.0035.2057.5066.000.00-550.00%
ILMN230616P002800002022-06-17 9:56AM EDT280.0095.5091.0099.700.00-1745.17%
ILMN230616P002900002022-05-04 10:40AM EDT290.0044.5069.1077.700.00--150.00%
ILMN230616P003000002022-04-12 2:33PM EDT300.0035.0090.00100.000.00-5100.00%
ILMN230616P003100002022-05-17 11:09AM EDT310.0087.07121.30130.500.00-22152.86%
ILMN230616P003200002022-04-21 2:58PM EDT320.0045.0088.2095.800.00-5005920.00%
ILMN230616P003400002022-04-11 2:52PM EDT340.0050.10127.50136.500.00-220.00%
ILMN230616P003500002022-06-06 12:33PM EDT350.00128.24155.00164.100.00-1347.13%
ILMN230616P003600002022-05-25 3:49PM EDT360.00125.02163.00171.900.00-3942.51%
ILMN230616P003700002022-05-25 3:49PM EDT370.00133.98172.50181.500.00-1542.46%
ILMN230616P003800002021-11-03 3:40PM EDT380.0059.7082.0091.500.00-220.00%
ILMN230616P003900002022-05-17 2:01PM EDT390.00151.91199.20207.500.00-22150.64%
ILMN230616P004000002022-05-27 10:02AM EDT400.00151.41202.00211.500.00-21146.06%
ILMN230616P004100002022-06-15 12:24PM EDT410.00217.75214.30224.000.00-1054.82%
ILMN230616P004200002021-11-10 7:58AM EDT420.0073.8093.40100.800.00-19200.00%
ILMN230616P004300002022-06-10 12:18PM EDT430.00228.36234.30244.000.00-1057.12%
ILMN230616P004400002022-01-25 4:53PM EDT440.00122.67132.50141.000.00-300.00%
ILMN230616P004500002022-06-15 3:56PM EDT450.00256.29254.30264.000.00-1059.28%
ILMN230616P004600002022-06-14 12:22PM EDT460.00268.00264.10274.000.00-1060.32%
ILMN230616P004700002022-05-13 10:06AM EDT470.00241.33261.00271.000.00-470.00%
ILMN230616P004800002022-05-13 10:06AM EDT480.00251.23271.00281.000.00-450.00%
ILMN230616P004900002022-05-16 12:05AM EDT490.00263.22281.00291.000.00--00.00%
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%
ILMN230616P007200002022-06-15 2:43PM EDT720.00526.00524.30533.900.00-1050.78%
ILMN230616P007400002022-05-02 10:33AM EDT740.00438.50502.00511.600.00-100.00%
ILMN230616P007600002022-05-19 9:37AM EDT760.00519.50568.10576.500.00--076.42%