Illumina, Inc. (ILMN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN231215C00120000 | 2023-09-21 3:36PM EDT | 120.00 | 20.20 | 18.30 | 20.60 | 0.00 | - | 6 | 6 | 51.12% |
| ILMN231215C00130000 | 2023-09-21 10:28AM EDT | 130.00 | 15.00 | 12.90 | 13.20 | 0.00 | - | 9 | 34 | 47.93% |
| ILMN231215C00135000 | 2023-09-12 10:55AM EDT | 135.00 | 21.00 | 10.30 | 10.70 | 0.00 | - | 1 | 26 | 47.02% |
| ILMN231215C00140000 | 2023-09-22 11:47AM EDT | 140.00 | 8.70 | 8.10 | 8.60 | -0.03 | -0.34% | 1 | 76 | 46.42% |
| ILMN231215C00145000 | 2023-09-22 3:25PM EDT | 145.00 | 6.88 | 6.30 | 6.70 | -0.32 | -4.44% | 1 | 18 | 45.37% |
| ILMN231215C00150000 | 2023-09-22 3:57PM EDT | 150.00 | 5.00 | 4.90 | 5.20 | -0.20 | -3.85% | 891 | 248 | 44.76% |
| ILMN231215C00155000 | 2023-09-22 11:39AM EDT | 155.00 | 4.30 | 3.70 | 6.00 | 0.00 | - | 1 | 147 | 53.61% |
| ILMN231215C00160000 | 2023-09-22 3:14PM EDT | 160.00 | 3.17 | 2.80 | 3.20 | -0.33 | -9.43% | 1 | 242 | 44.80% |
| ILMN231215C00165000 | 2023-09-22 2:56PM EDT | 165.00 | 2.30 | 1.60 | 3.00 | -1.00 | -30.30% | 10 | 93 | 47.85% |
| ILMN231215C00170000 | 2023-09-22 2:49PM EDT | 170.00 | 1.70 | 1.20 | 2.10 | -0.72 | -29.75% | 1 | 242 | 46.09% |
| ILMN231215C00175000 | 2023-09-22 2:56PM EDT | 175.00 | 1.30 | 0.80 | 2.20 | -0.60 | -31.58% | 1 | 170 | 50.27% |
| ILMN231215C00180000 | 2023-09-19 9:48AM EDT | 180.00 | 1.40 | 0.00 | 1.10 | 0.00 | - | 1 | 155 | 44.68% |
| ILMN231215C00185000 | 2023-09-22 10:54AM EDT | 185.00 | 0.79 | 0.55 | 0.80 | -0.57 | -41.91% | 5 | 627 | 44.31% |
| ILMN231215C00190000 | 2023-09-21 3:36PM EDT | 190.00 | 0.48 | 0.10 | 1.35 | 0.00 | - | 2 | 157 | 52.77% |
| ILMN231215C00195000 | 2023-09-19 1:14PM EDT | 195.00 | 0.65 | 0.35 | 1.00 | 0.00 | - | 2 | 242 | 51.88% |
| ILMN231215C00200000 | 2023-09-22 12:18PM EDT | 200.00 | 0.55 | 0.25 | 0.90 | +0.17 | +44.74% | 23 | 824 | 53.20% |
| ILMN231215C00210000 | 2023-09-21 3:38PM EDT | 210.00 | 0.70 | 0.00 | 4.40 | 0.00 | - | 1 | 260 | 70.75% |
| ILMN231215C00220000 | 2023-09-18 12:03PM EDT | 220.00 | 0.56 | 0.00 | 4.40 | 0.00 | - | 5 | 66 | 75.66% |
| ILMN231215C00230000 | 2023-09-22 11:01AM EDT | 230.00 | 0.01 | 0.00 | 4.30 | -0.99 | -99.00% | 853 | 276 | 79.81% |
| ILMN231215C00240000 | 2023-09-21 11:48AM EDT | 240.00 | 3.10 | 0.00 | 3.10 | 0.00 | - | 1 | 74 | 78.25% |
| ILMN231215C00250000 | 2023-09-21 3:36PM EDT | 250.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 3 | 19 | 88.16% |
| ILMN231215C00260000 | 2023-06-22 12:03PM EDT | 260.00 | 5.30 | 0.70 | 3.20 | 0.00 | - | 4 | 38 | 90.05% |
| ILMN231215C00270000 | 2023-08-25 3:02PM EDT | 270.00 | 1.10 | 0.00 | 4.30 | 0.00 | - | 1 | 115 | 95.63% |
| ILMN231215C00280000 | 2023-09-01 2:25PM EDT | 280.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 17 | 32 | 57.42% |
| ILMN231215C00290000 | 2023-07-13 3:55PM EDT | 290.00 | 1.40 | 0.05 | 0.90 | 0.00 | - | 3 | 6 | 78.47% |
| ILMN231215C00300000 | 2023-09-11 11:24AM EDT | 300.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 4 | 8 | 105.55% |
| ILMN231215C00310000 | 2023-08-28 9:30AM EDT | 310.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 2 | 4 | 108.57% |
| ILMN231215C00320000 | 2023-07-19 2:46PM EDT | 320.00 | 0.35 | 0.00 | 4.60 | 0.00 | - | 3 | 2 | 113.01% |
| ILMN231215C00330000 | 2023-07-12 10:27AM EDT | 330.00 | 0.55 | 0.00 | 4.50 | 0.00 | - | 2 | 2 | 115.31% |
| ILMN231215C00340000 | 2023-09-05 10:05AM EDT | 340.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 1 | 27 | 91.60% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN231215P00080000 | 2023-08-25 3:55PM EDT | 80.00 | 0.85 | 0.00 | 0.95 | 0.00 | - | 2 | 2 | 60.40% |
| ILMN231215P00100000 | 2023-09-19 1:05PM EDT | 100.00 | 0.80 | 0.95 | 2.55 | 0.00 | - | 1 | 12 | 51.34% |
| ILMN231215P00105000 | 2023-09-19 1:19PM EDT | 105.00 | 1.20 | 1.75 | 2.15 | 0.00 | - | 32 | 29 | 47.78% |
| ILMN231215P00110000 | 2023-09-21 10:56AM EDT | 110.00 | 2.25 | 2.65 | 2.95 | 0.00 | - | 1 | 22 | 46.19% |
| ILMN231215P00115000 | 2023-09-22 2:14PM EDT | 115.00 | 3.90 | 3.70 | 4.10 | +0.60 | +18.18% | 37 | 22 | 45.28% |
| ILMN231215P00120000 | 2023-09-21 10:24AM EDT | 120.00 | 4.20 | 5.10 | 5.50 | 0.00 | - | 13 | 145 | 44.17% |
| ILMN231215P00125000 | 2023-09-21 3:40PM EDT | 125.00 | 6.40 | 6.80 | 7.20 | 0.00 | - | 35 | 159 | 42.98% |
| ILMN231215P00130000 | 2023-09-22 10:36AM EDT | 130.00 | 8.60 | 8.90 | 9.30 | +1.30 | +17.81% | 1 | 89 | 42.04% |
| ILMN231215P00135000 | 2023-09-22 11:26AM EDT | 135.00 | 10.50 | 11.40 | 11.70 | +0.98 | +10.29% | 779 | 106 | 40.83% |
| ILMN231215P00140000 | 2023-09-22 3:00PM EDT | 140.00 | 13.60 | 14.10 | 14.50 | +1.51 | +12.49% | 21 | 2,077 | 39.75% |
| ILMN231215P00145000 | 2023-09-22 2:56PM EDT | 145.00 | 17.10 | 17.40 | 17.70 | +6.80 | +66.02% | 18 | 99 | 38.80% |
| ILMN231215P00150000 | 2023-09-21 11:47AM EDT | 150.00 | 18.41 | 20.90 | 21.30 | 0.00 | - | 1 | 141 | 38.10% |
| ILMN231215P00155000 | 2023-09-22 2:58PM EDT | 155.00 | 24.30 | 23.50 | 26.90 | +4.35 | +21.80% | 1 | 133 | 45.98% |
| ILMN231215P00160000 | 2023-09-22 2:18PM EDT | 160.00 | 28.88 | 27.80 | 30.30 | +3.92 | +15.71% | 529 | 1,207 | 42.29% |
| ILMN231215P00165000 | 2023-09-22 1:40PM EDT | 165.00 | 37.00 | 32.90 | 34.00 | +5.78 | +18.51% | 4 | 63 | 37.89% |
| ILMN231215P00170000 | 2023-09-12 3:50PM EDT | 170.00 | 23.17 | 34.90 | 40.80 | 0.00 | - | 2 | 129 | 53.15% |
| ILMN231215P00175000 | 2023-09-19 11:13AM EDT | 175.00 | 41.50 | 41.90 | 46.40 | +4.75 | +12.93% | 1 | 55 | 60.30% |
| ILMN231215P00180000 | 2023-09-21 1:25PM EDT | 180.00 | 45.00 | 44.80 | 49.80 | 0.00 | - | 1 | 41 | 53.91% |
| ILMN231215P00185000 | 2023-09-05 2:41PM EDT | 185.00 | 52.60 | 51.90 | 54.60 | +23.90 | +83.28% | 1 | 44 | 55.62% |
| ILMN231215P00190000 | 2023-08-03 9:59AM EDT | 190.00 | 20.00 | 21.70 | 26.90 | 0.00 | - | 1 | 9 | 0.00% |
| ILMN231215P00195000 | 2023-09-01 1:29PM EDT | 195.00 | 30.50 | 58.00 | 67.50 | 0.00 | - | 2 | 2 | 80.16% |
| ILMN231215P00200000 | 2023-09-14 12:43PM EDT | 200.00 | 51.10 | 63.00 | 72.50 | 0.00 | - | 1 | 0 | 83.28% |
| ILMN231215P00210000 | 2023-08-28 10:38AM EDT | 210.00 | 50.70 | 73.00 | 82.50 | 0.00 | - | 1 | 0 | 89.15% |
| ILMN231215P00220000 | 2023-06-29 2:11PM EDT | 220.00 | 40.63 | 33.50 | 34.00 | 0.00 | - | 10 | 11 | 0.00% |
| ILMN231215P00230000 | 2023-08-14 3:30PM EDT | 230.00 | 55.00 | 74.50 | 83.70 | 0.00 | - | 40 | 0 | 0.00% |
| ILMN231215P00240000 | 2023-08-24 10:02AM EDT | 240.00 | 77.00 | 103.00 | 112.50 | 0.00 | - | 1 | 0 | 55.27% |
| ILMN231215P00250000 | 2023-08-10 10:24AM EDT | 250.00 | 57.00 | 87.00 | 96.20 | 0.00 | - | 10 | 0 | 0.00% |
| ILMN231215P00260000 | 2023-06-26 10:00AM EDT | 260.00 | 66.00 | 70.00 | 76.00 | 0.00 | - | 2 | 0 | 0.00% |
| ILMN231215P00270000 | 2023-07-12 10:22AM EDT | 270.00 | 78.95 | 86.90 | 94.70 | 0.00 | - | - | 0 | 0.00% |
| ILMN231215P00280000 | 2023-05-18 9:37AM EDT | 280.00 | 84.00 | 71.50 | 78.30 | 0.00 | - | 1 | 1 | 0.00% |
| ILMN231215P00300000 | 2023-05-16 12:10PM EDT | 300.00 | 100.00 | 86.50 | 93.70 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
