New Zealand markets close in 6 hours 59 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
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ILMN240119C001100002022-06-17 12:21PM EDT110.0096.0091.00100.500.00-21361.52%
ILMN240119C001250002022-05-16 9:42AM EDT125.00125.500.000.000.00--00.00%
ILMN240119C001400002022-06-06 11:55AM EDT140.00110.0069.8078.700.00--155.12%
ILMN240119C001550002022-06-01 9:34AM EDT155.00106.0058.0066.000.00-51754.41%
ILMN240119C001800002022-06-29 9:44AM EDT180.0050.0047.1056.500.00-1150.82%
ILMN240119C001850002022-06-17 10:25AM EDT185.0050.0044.6053.200.00-21054.69%
ILMN240119C001950002022-06-14 10:59AM EDT195.0045.2040.0049.000.00-1254.14%
ILMN240119C002000002022-06-30 11:31AM EDT200.0040.8838.2046.200.00-15652.99%
ILMN240119C002100002022-05-13 11:59AM EDT210.0067.6043.5051.900.00-101358.17%
ILMN240119C002200002022-06-10 9:30AM EDT220.0048.0030.1038.900.00-1352.00%
ILMN240119C002300002022-06-29 3:58PM EDT230.0029.5026.5032.300.00-1648.02%
ILMN240119C002400002022-06-29 3:58PM EDT240.0027.2023.5029.400.00-12047.70%
ILMN240119C002500002022-06-22 9:30AM EDT250.0022.8721.0026.600.00-21347.24%
ILMN240119C002600002022-06-22 9:30AM EDT260.0020.5218.5028.000.00-21851.07%
ILMN240119C002700002022-06-28 3:40PM EDT270.0021.3016.1025.500.00-12950.56%
ILMN240119C002800002022-06-09 1:45PM EDT280.0035.0014.0023.500.00-212850.40%
ILMN240119C002900002022-06-22 12:48PM EDT290.0016.0012.1019.900.00-34748.27%
ILMN240119C003000002022-06-30 11:31AM EDT300.0014.9814.3019.800.00-17249.92%
ILMN240119C003100002022-06-29 9:30AM EDT310.0014.969.0019.000.00-1450.67%
ILMN240119C003200002022-06-01 1:32PM EDT320.0026.957.6017.400.00-31250.36%
ILMN240119C003300002022-05-17 11:09AM EDT330.0027.218.0016.300.00-1750.52%
ILMN240119C003400002022-06-21 1:39PM EDT340.0010.005.5015.000.00-2550.31%
ILMN240119C003500002022-07-01 3:58PM EDT350.009.407.6013.90-0.10-1.05%105450.24%
ILMN240119C003600002022-06-07 9:41AM EDT360.0017.303.8013.400.00-11450.86%
ILMN240119C003700002022-05-27 10:47AM EDT370.0023.463.4013.000.00-1651.55%
ILMN240119C003800002022-06-23 11:13AM EDT380.0010.852.4012.000.00-62451.34%
ILMN240119C003900002022-05-12 12:04PM EDT390.0011.562.9011.900.00-2252.32%
ILMN240119C004000002022-06-24 11:34AM EDT400.007.001.0010.500.00-13851.36%
ILMN240119C004100002022-05-27 3:47PM EDT410.0017.001.0010.000.00-13551.63%
ILMN240119C004200002022-05-09 10:22AM EDT420.0010.808.0016.000.00-31455.60%
ILMN240119C004300002022-06-30 3:29PM EDT430.004.520.359.600.00-13952.95%
ILMN240119C004400002022-05-06 9:40AM EDT440.0015.306.6014.400.00-11455.28%
ILMN240119C004500002022-05-09 1:14PM EDT450.008.005.0013.500.00-74054.20%
ILMN240119C004600002022-05-11 1:37PM EDT460.007.001.0010.000.00-11156.28%
ILMN240119C004700002022-04-20 11:06AM EDT470.0034.506.0013.500.00-1656.73%
ILMN240119C004800002022-06-24 3:06PM EDT480.003.502.056.000.00-155650.84%
ILMN240119C004900002022-06-13 11:30AM EDT490.004.250.009.600.00-2358.10%
ILMN240119C005000002022-06-10 3:47PM EDT500.004.002.0010.000.00-11052.34%
ILMN240119C005100002022-06-06 12:40PM EDT510.005.600.009.600.00--350.46%
ILMN240119C005200002022-03-14 12:01AM EDT520.0025.000.000.000.00--012.50%
ILMN240119C005300002022-02-18 4:50PM EDT530.0019.0023.5033.000.00-3285.83%
ILMN240119C005400002021-10-29 9:32AM EDT540.0060.4236.5046.000.00-12100.99%
ILMN240119C005500002022-05-23 1:46PM EDT550.005.000.009.600.00-101453.11%
ILMN240119C005600002022-06-06 12:31PM EDT560.004.700.009.600.00-2553.73%
ILMN240119C005700002022-01-04 1:02PM EDT570.0030.7222.8029.900.00-1086.60%
ILMN240119C005800002022-05-06 3:54PM EDT580.005.070.009.600.00-1154.94%
ILMN240119C005900002022-02-11 2:31PM EDT590.0019.2712.2018.800.00-11174.15%
ILMN240119C006000002022-06-23 11:28AM EDT600.003.000.109.700.00-11056.34%
ILMN240119C006600002022-05-09 9:30AM EDT660.005.000.000.000.00-21625.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ILMN240119P000950002022-07-01 1:04PM EDT95.006.703.208.00+6.70-1150.78%
ILMN240119P001000002022-06-27 9:36AM EDT100.006.505.8010.000.00--153.71%
ILMN240119P001100002022-06-15 3:11PM EDT110.008.604.5013.400.00-1259.00%
ILMN240119P001200002022-06-24 10:11AM EDT120.0010.506.7015.800.00-1156.67%
ILMN240119P001450002022-06-13 2:37PM EDT145.0017.5013.5023.000.00-22251.61%
ILMN240119P001500002022-06-16 12:18PM EDT150.0021.7415.0025.000.00-6851.16%
ILMN240119P001550002022-05-17 12:07PM EDT155.0016.0019.0028.000.00-1651.90%
ILMN240119P001600002022-06-16 12:18PM EDT160.0025.8419.2028.200.00-5048.94%
ILMN240119P001650002022-06-14 10:00AM EDT165.0025.6421.0030.500.00-5848.61%
ILMN240119P001700002022-06-07 9:30AM EDT170.0021.0023.0032.500.00-2347.81%
ILMN240119P001750002022-06-13 10:20AM EDT175.0029.0025.0034.500.00-8846.94%
ILMN240119P001800002022-06-24 3:55PM EDT180.0031.0028.0037.000.00-21046.56%
ILMN240119P001850002022-06-10 12:26PM EDT185.0030.9030.0039.500.00-7546.10%
ILMN240119P001950002022-06-27 9:31AM EDT195.0039.2535.5040.800.00-3540.91%
ILMN240119P002000002022-05-10 11:53AM EDT200.0035.7926.5034.900.00-2731.32%
ILMN240119P002100002022-05-09 12:25PM EDT210.0038.8030.5038.400.00-4528.20%
ILMN240119P002200002022-06-17 10:35AM EDT220.0059.4050.6059.500.00-3519943.21%
ILMN240119P002300002022-06-14 10:15AM EDT230.0062.5056.5066.000.00-1442.51%
ILMN240119P002400002022-06-27 9:31AM EDT240.0067.2563.6072.900.00-3341.93%
ILMN240119P002500002022-06-29 2:57PM EDT250.0078.9070.5080.000.00-51141.29%
ILMN240119P002600002022-06-14 10:28AM EDT260.0084.8478.5088.000.00--1041.36%
ILMN240119P002700002022-06-13 3:07PM EDT270.0088.8886.0096.000.00-1541.21%
ILMN240119P002800002022-06-17 11:51AM EDT280.00102.2294.50104.000.00-16940.81%
ILMN240119P002900002022-05-13 1:38PM EDT290.0080.5694.50102.000.00-22225.11%
ILMN240119P003000002022-06-06 1:00PM EDT300.0093.00111.00120.900.00-2640.47%
ILMN240119P003100002022-05-17 11:09AM EDT310.0092.23123.50133.000.00--144.75%
ILMN240119P003200002022-04-19 3:48PM EDT320.0050.5095.00103.000.00-130.00%
ILMN240119P003300002022-07-01 3:31PM EDT330.00143.00139.80148.00+87.00+155.36%128840.94%
ILMN240119P003500002022-06-13 10:41AM EDT350.00157.00156.50166.000.00-13240.39%
ILMN240119P003600002022-05-25 3:49PM EDT360.00128.90163.50173.000.00-3635.96%
ILMN240119P003700002022-06-01 10:07AM EDT370.00146.00180.50189.500.00-1348.18%
ILMN240119P003800002022-02-03 3:29PM EDT380.0087.0097.00105.500.00-360.00%
ILMN240119P003900002022-06-24 11:35AM EDT390.00198.42194.50204.200.00-1241.56%
ILMN240119P004000002022-06-23 2:37PM EDT400.00208.33204.50214.000.00-12042.14%
ILMN240119P004100002021-11-08 10:38AM EDT410.0092.5097.00106.400.00--10.00%
ILMN240119P004200002022-01-24 10:30AM EDT420.00110.100.000.000.00-130.00%
ILMN240119P004300002022-05-02 3:03PM EDT430.00148.13193.00202.000.00-130.00%
ILMN240119P004400002021-12-17 4:04PM EDT440.00114.64104.50113.000.00-110.00%
ILMN240119P004500002021-12-29 3:10PM EDT450.00123.26143.50151.500.00--20.00%
ILMN240119P004600002022-06-02 11:18AM EDT460.00220.46264.00273.900.00-10047.21%
ILMN240119P004700002022-06-02 11:18AM EDT470.00230.06274.00284.000.00-10048.21%
ILMN240119P004800002022-06-15 2:43PM EDT480.00286.00284.00294.000.00--048.98%
ILMN240119P005900002022-05-16 12:05AM EDT590.00365.00381.00391.000.00---0.00%
ILMN240119P006000002022-04-26 9:50AM EDT600.00289.00351.50361.500.00--00.00%
ILMN240119P006200002022-05-19 9:37AM EDT620.00379.50428.00437.000.00--054.15%