New Zealand markets closed

Illumina, Inc. (ILMN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
218.76-2.10 (-0.95%)
At close: 04:00PM EST
218.28 -0.48 (-0.22%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ILMN240119C000900002022-11-14 1:16PM EST90.00154.70135.00140.900.00-2281.73%
ILMN240119C001100002022-11-28 3:39PM EST110.00116.82116.30122.800.00-101270.33%
ILMN240119C001250002022-11-10 3:50PM EST125.00128.00104.00111.000.00-6666.42%
ILMN240119C001300002022-08-26 1:50PM EST130.0096.9079.5086.400.00-660.00%
ILMN240119C001400002022-10-26 8:30AM EST140.00109.300.000.000.00-100.00%
ILMN240119C001450002022-08-16 1:54PM EST145.0094.0078.5086.500.00-1151.90%
ILMN240119C001500002022-10-13 8:45AM EST150.0070.00108.00116.900.00-1698.71%
ILMN240119C001550002022-10-27 10:37AM EST155.00101.0081.5091.000.00-10061.89%
ILMN240119C001600002022-08-19 10:21AM EST160.0071.1767.4075.500.00-2249.91%
ILMN240119C001700002022-10-03 2:51PM EST170.0056.5568.6077.500.00-2054.97%
ILMN240119C001750002022-09-01 11:03AM EST175.0058.1054.0062.500.00-1144.29%
ILMN240119C001800002022-10-18 9:03AM EST180.0071.1070.4079.000.00-1264.15%
ILMN240119C001850002022-11-11 10:16AM EST185.0091.0062.3070.000.00-51056.24%
ILMN240119C001900002022-11-17 9:45AM EST190.0066.1259.2067.000.00-11755.45%
ILMN240119C001950002022-11-10 9:38AM EST195.0072.5056.1064.500.00-1754.90%
ILMN240119C002000002022-12-01 10:59AM EST200.0058.2054.6060.400.00-118454.26%
ILMN240119C002100002022-10-17 1:34PM EST210.0050.6054.2062.400.00-24560.15%
ILMN240119C002200002022-11-30 1:30PM EST220.0040.7043.1051.500.00-14552.12%
ILMN240119C002300002022-11-29 10:14AM EST230.0040.1040.5047.500.00-218852.58%
ILMN240119C002400002022-11-30 2:50PM EST240.0035.8034.0042.900.00-18750.27%
ILMN240119C002500002022-11-30 12:23PM EST250.0028.3032.2038.900.00-27450.55%
ILMN240119C002600002022-11-16 11:37AM EST260.0041.0028.2035.500.00-118553.62%
ILMN240119C002700002022-11-30 3:52PM EST270.0027.0024.2032.400.00-13353.16%
ILMN240119C002800002022-12-01 9:42AM EST280.0024.7021.3029.500.00-22852.68%
ILMN240119C002900002022-11-11 3:20PM EST290.0036.5220.4027.000.00-15052.41%
ILMN240119C003000002022-11-29 3:39PM EST300.0018.0016.9024.500.00-417351.94%
ILMN240119C003100002022-11-17 3:35PM EST310.0021.7213.0022.000.00-31951.25%
ILMN240119C003200002022-11-14 9:48AM EST320.0024.4811.2020.000.00-52250.93%
ILMN240119C003300002022-10-25 10:10AM EST330.0023.3011.0020.500.00-14153.43%
ILMN240119C003400002022-11-01 1:09PM EST340.0017.308.0017.500.00-71651.60%
ILMN240119C003500002022-11-10 9:30AM EST350.0016.809.9015.200.00-16050.38%
ILMN240119C003600002022-08-15 9:06AM EST360.0013.919.8014.500.00-11651.05%
ILMN240119C003700002022-08-23 2:24PM EST370.007.808.4011.100.00-1747.84%
ILMN240119C003800002022-11-01 9:58AM EST380.0011.843.6012.900.00-12551.84%
ILMN240119C003900002022-11-17 3:35PM EST390.008.513.4011.500.00-1251.21%
ILMN240119C004000002022-11-30 2:09PM EST400.005.503.6011.000.00-34351.77%
ILMN240119C004100002022-11-17 3:35PM EST410.006.372.3010.500.00-13652.27%
ILMN240119C004200002022-05-09 9:22AM EST420.0010.808.0016.000.00-31455.76%
ILMN240119C004300002022-10-06 8:36AM EST430.009.005.7011.800.00-16851.79%
ILMN240119C004400002022-08-18 10:58AM EST440.005.004.808.800.00-11452.99%
ILMN240119C004500002022-09-07 11:40AM EST450.004.802.5010.500.00-44156.88%
ILMN240119C004600002022-05-11 12:37PM EST460.007.001.0010.000.00-11157.13%
ILMN240119C004700002022-09-27 8:34AM EST470.004.302.0011.100.00-1751.94%
ILMN240119C004800002022-11-30 3:49PM EST480.002.601.808.700.00-8212250.15%
ILMN240119C004900002022-06-13 10:30AM EST490.004.250.009.600.00-2350.01%
ILMN240119C005000002022-11-10 11:58AM EST500.004.400.207.300.00-31656.20%
ILMN240119C005100002022-09-02 10:03AM EST510.002.800.059.400.00-6651.54%
ILMN240119C005200002022-10-26 10:04AM EST520.004.800.603.300.00-2048.58%
ILMN240119C005300002022-02-18 3:50PM EST530.0019.0023.5033.000.00-3288.89%
ILMN240119C005400002021-10-29 8:32AM EST540.0060.4236.5046.000.00-12104.78%
ILMN240119C005500002022-11-10 10:43AM EST550.003.000.008.300.00-11553.24%
ILMN240119C005600002022-09-01 2:45PM EST560.001.950.008.100.00-1353.71%
ILMN240119C005700002022-01-04 12:02PM EST570.0030.7222.8029.900.00-1090.20%
ILMN240119C005800002022-05-06 2:54PM EST580.005.070.009.600.00-1157.10%
ILMN240119C005900002022-02-11 1:31PM EST590.0019.2712.2018.800.00-11177.37%
ILMN240119C006000002022-11-10 10:43AM EST600.003.000.007.900.00-11156.21%
ILMN240119C006200002022-08-12 8:52AM EST620.004.750.009.600.00--259.81%
ILMN240119C006400002022-07-13 8:30AM EST640.002.830.000.000.00-1125.00%
ILMN240119C006600002022-12-01 9:30AM EST660.000.800.007.500.00-12159.36%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ILMN240119P000900002022-12-01 3:06PM EST90.009.051.453.500.00-22156.29%
ILMN240119P000950002022-12-01 3:06PM EST95.009.352.2510.000.00-2967.88%
ILMN240119P001000002022-09-12 8:31AM EST100.005.300.000.000.00-2912.50%
ILMN240119P001050002022-09-21 8:50AM EST105.007.481.5510.500.00-7860.69%
ILMN240119P001100002022-11-18 9:46AM EST110.004.703.106.900.00-12554.35%
ILMN240119P001150002022-08-29 11:34AM EST115.009.606.6010.700.00-6261.55%
ILMN240119P001200002022-10-26 12:58PM EST120.006.702.658.300.00-1050.07%
ILMN240119P001250002022-12-02 9:30AM EST125.006.605.5011.00-4.74-41.80%10654.38%
ILMN240119P001300002022-09-14 9:27AM EST130.0012.558.7017.500.00-1661.81%
ILMN240119P001350002022-11-01 2:09PM EST135.009.414.0011.700.00-1155.87%
ILMN240119P001400002022-11-30 9:49AM EST140.0010.909.0014.000.00-210752.52%
ILMN240119P001450002022-11-11 12:16PM EST145.008.177.9015.000.00-12555.96%
ILMN240119P001500002022-11-16 10:46AM EST150.0011.008.7016.500.00-24455.48%
ILMN240119P001550002022-11-29 11:18AM EST155.0013.509.6017.500.00-21454.08%
ILMN240119P001600002022-11-15 3:36PM EST160.0012.3011.0019.000.00-13153.41%
ILMN240119P001650002022-11-22 1:08PM EST165.0015.5012.1019.900.00-11251.76%
ILMN240119P001700002022-10-04 12:17PM EST170.0025.4916.0024.700.00-2855.57%
ILMN240119P001750002022-09-28 12:39PM EST175.0029.6014.0022.300.00-546149.21%
ILMN240119P001800002022-11-17 3:56PM EST180.0021.9516.7025.000.00-13949.83%
ILMN240119P001850002022-10-04 8:40AM EST185.0032.5022.5032.500.00-1750.03%
ILMN240119P001900002022-11-02 8:30AM EST190.0026.500.000.000.00-10213.13%
ILMN240119P001950002022-08-11 9:45AM EST195.0026.7033.3038.500.00-11654.15%
ILMN240119P002000002022-12-01 1:11PM EST200.0024.4524.0032.500.00-11846.90%
ILMN240119P002100002022-11-11 10:49AM EST210.0026.7228.2037.000.00-12145.79%
ILMN240119P002200002022-11-30 1:57PM EST220.0040.0034.1042.000.00-131644.88%
ILMN240119P002300002022-11-11 10:49AM EST230.0035.2338.0047.500.00-11944.16%
ILMN240119P002400002022-11-29 1:20PM EST240.0052.4044.0053.000.00-2543.08%
ILMN240119P002500002022-11-14 12:32PM EST250.0048.6550.0059.000.00-12242.18%
ILMN240119P002600002022-10-27 2:10PM EST260.0057.1556.5065.000.00-1040.94%
ILMN240119P002700002022-09-12 12:38PM EST270.0078.6284.0092.000.00-1457.90%
ILMN240119P002800002022-10-27 2:10PM EST280.0069.6170.2077.200.00-1037.51%
ILMN240119P002900002022-10-11 10:07AM EST290.00100.0070.6079.900.00-32530.60%
ILMN240119P003000002022-09-29 2:05PM EST300.00114.1579.5089.000.00-11231.34%
ILMN240119P003100002022-10-03 9:04AM EST310.00127.5097.00105.000.00-1141.39%
ILMN240119P003200002022-04-19 2:48PM EST320.0050.5095.00103.000.00-1323.38%
ILMN240119P003300002022-11-11 10:11AM EST330.0094.93110.00119.500.00-129037.47%
ILMN240119P003400002022-08-18 2:18PM EST340.00134.04140.20147.600.00-2257.85%
ILMN240119P003500002022-11-28 10:57AM EST350.00133.48128.00137.400.00-23337.16%
ILMN240119P003600002022-11-11 11:38AM EST360.00122.40139.20146.900.00-3637.68%
ILMN240119P003700002022-06-01 9:07AM EST370.00146.00180.50189.500.00-1375.59%
ILMN240119P003800002022-02-03 2:29PM EST380.0087.0097.00105.500.00-360.00%
ILMN240119P003900002022-11-22 9:57AM EST390.00167.54167.80174.500.00-1036.35%
ILMN240119P004000002022-11-18 10:57AM EST400.00178.50178.00185.500.00-1039.87%
ILMN240119P004100002022-09-21 2:38PM EST410.00211.50187.50196.000.00-1042.10%
ILMN240119P004200002022-11-08 1:58PM EST420.00203.00198.50204.800.00-1040.40%
ILMN240119P004300002022-10-03 1:42PM EST430.00240.50204.00213.500.00-1037.73%
ILMN240119P004400002022-10-06 9:28AM EST440.00228.00210.50220.500.00-100.00%
ILMN240119P004500002022-11-02 1:50PM EST450.00233.00227.70235.400.00--044.91%
ILMN240119P004600002022-10-21 9:06AM EST460.00248.00234.50244.200.00-1042.69%
ILMN240119P004700002022-11-07 9:39AM EST470.00251.00248.50255.500.00-1047.05%
ILMN240119P004800002022-11-07 9:39AM EST480.00261.00258.50265.400.00-1047.71%
ILMN240119P004900002022-09-30 8:36AM EST490.00302.00252.00261.800.00-100.00%
ILMN240119P005000002022-10-20 10:37AM EST500.00289.00274.50284.200.00-1046.14%
ILMN240119P005100002022-11-14 9:46AM EST510.00273.50289.00295.300.00-1050.03%
ILMN240119P005200002022-11-04 9:40AM EST520.00297.50298.50305.900.00-1052.35%
ILMN240119P005400002022-11-14 9:46AM EST540.00303.50318.50325.900.00-1053.94%
ILMN240119P005500002022-11-21 9:58AM EST550.00327.00327.50335.700.00-1054.21%
ILMN240119P005700002022-11-17 3:16PM EST570.00346.00348.50355.600.00-1055.42%
ILMN240119P005800002022-11-17 3:16PM EST580.00356.00357.30365.300.00-1055.33%
ILMN240119P005900002022-11-04 8:43AM EST590.00381.00367.60375.400.00-1056.30%
ILMN240119P006000002022-11-04 9:40AM EST600.00377.50378.00385.500.00-1057.25%
ILMN240119P006200002022-11-04 2:01PM EST620.00397.50398.50405.500.00-1058.56%
ILMN240119P006400002022-11-04 2:01PM EST640.00417.50417.90425.800.00-1060.64%