New Zealand markets closed

Illumina, Inc. (ILMN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
137.28+4.93 (+3.72%)
At close: 04:00PM EDT
138.00 +0.72 (+0.52%)
After hours: 07:17PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ILMN240119C000900002023-05-11 10:28AM EDT90.00120.82109.60118.500.00-1323451.83%
ILMN240119C001000002023-09-29 12:24PM EDT100.0041.2038.9042.80+5.00+13.81%101,15960.34%
ILMN240119C001100002023-09-26 9:35AM EDT110.0027.2532.2037.200.00-101365.91%
ILMN240119C001150002023-09-26 9:35AM EDT115.0023.7526.8029.100.00--150.86%
ILMN240119C001200002023-09-28 11:48AM EDT120.0023.0024.4025.70+0.50+2.22%31752.44%
ILMN240119C001250002023-09-29 12:32PM EDT125.0022.0020.8021.90+2.70+13.99%83951.84%
ILMN240119C001300002023-09-29 11:48AM EDT130.0017.8018.3018.80+2.46+16.04%61850.54%
ILMN240119C001350002023-09-29 3:53PM EDT135.0015.8715.5015.90+4.17+35.64%52449.11%
ILMN240119C001400002023-09-29 10:55AM EDT140.0012.6512.9013.40+1.70+15.53%537848.18%
ILMN240119C001450002023-09-29 1:27PM EDT145.0011.1110.7011.10+1.81+19.46%1235147.07%
ILMN240119C001500002023-09-29 2:48PM EDT150.009.108.809.10+2.14+30.75%116246.10%
ILMN240119C001550002023-09-29 3:53PM EDT155.007.627.107.50+2.01+35.83%47745.66%
ILMN240119C001600002023-09-29 3:07PM EDT160.005.895.706.10+1.34+29.45%1629245.14%
ILMN240119C001650002023-09-28 10:56AM EDT165.003.504.605.000.00-13644.98%
ILMN240119C001700002023-09-29 10:53AM EDT170.003.303.204.00+0.75+29.41%17244.51%
ILMN240119C001750002023-09-29 3:09PM EDT175.002.852.353.50+1.00+54.05%37145.63%
ILMN240119C001800002023-09-27 3:38PM EDT180.001.981.253.300.00-112647.80%
ILMN240119C001850002023-09-19 9:30AM EDT185.002.501.052.150.00-38244.52%
ILMN240119C001900002023-09-29 12:47PM EDT190.001.500.601.75-0.36-19.35%112644.61%
ILMN240119C001950002023-09-19 10:31AM EDT195.001.700.251.400.00-213844.53%
ILMN240119C002000002023-09-27 12:24PM EDT200.000.700.701.100.00-189344.31%
ILMN240119C002100002023-09-06 12:54PM EDT210.003.240.001.550.00-1013752.37%
ILMN240119C002200002023-09-20 3:46PM EDT220.000.760.004.700.00-149362.35%
ILMN240119C002300002023-09-06 12:27PM EDT230.001.630.001.800.00-217953.93%
ILMN240119C002400002023-09-29 11:46AM EDT240.000.800.001.75-1.15-58.97%122956.98%
ILMN240119C002500002023-09-29 11:33AM EDT250.000.150.001.15-0.30-66.67%126755.96%
ILMN240119C002600002023-09-05 12:26PM EDT260.004.800.052.900.00-233769.75%
ILMN240119C002700002023-09-29 10:03AM EDT270.000.150.001.00+0.05+50.00%511660.21%
ILMN240119C002800002023-09-28 9:30AM EDT280.000.050.004.40-1.76-97.24%136882.13%
ILMN240119C002900002023-09-27 10:49AM EDT290.000.320.004.400.00-115285.01%
ILMN240119C003000002023-08-25 2:07PM EDT300.000.820.001.500.00-219271.97%
ILMN240119C003100002023-09-25 9:30AM EDT310.000.050.004.300.00-13589.94%
ILMN240119C003200002023-08-14 9:47AM EDT320.000.850.004.400.00-43092.90%
ILMN240119C003300002023-06-21 10:50AM EDT330.002.500.602.150.00-85287.16%
ILMN240119C003400002023-09-28 12:49PM EDT340.000.210.000.050.00-11554.69%
ILMN240119C003500002023-08-17 10:17AM EDT350.000.500.004.300.00-35999.43%
ILMN240119C003600002023-08-18 2:02PM EDT360.002.420.004.300.00-259101.59%
ILMN240119C003700002023-08-30 9:30AM EDT370.000.150.000.000.00-153425.00%
ILMN240119C003800002023-09-05 1:15PM EDT380.000.250.004.300.00-227105.68%
ILMN240119C003900002023-09-12 9:58AM EDT390.000.500.000.200.00-11770.31%
ILMN240119C004000002023-08-30 9:30AM EDT400.000.050.000.000.00-16150.00%
ILMN240119C004100002023-06-02 10:48AM EDT410.001.250.002.100.00-64598.46%
ILMN240119C004200002023-06-15 10:35AM EDT420.000.750.000.800.00-11087.30%
ILMN240119C004300002023-04-20 10:49AM EDT430.001.950.004.800.00-343117.21%
ILMN240119C004400002023-07-21 3:31PM EDT440.000.300.100.400.00-12485.16%
ILMN240119C004500002023-09-12 9:54AM EDT450.001.500.004.300.00-196118.14%
ILMN240119C004600002023-06-23 9:54AM EDT460.000.200.001.500.00-102101.12%
ILMN240119C004700002023-05-04 3:58PM EDT470.000.750.004.800.00-53123.71%
ILMN240119C004800002023-07-18 3:57PM EDT480.000.500.004.800.00-1100125.22%
ILMN240119C004900002022-06-13 11:30AM EDT490.004.250.009.600.00-23145.41%
ILMN240119C005000002023-07-05 11:03AM EDT500.000.010.000.750.00-13997.31%
ILMN240119C005100002023-02-24 4:43PM EDT510.001.600.009.200.00-16147.12%
ILMN240119C005200002023-02-27 10:54AM EDT520.001.000.057.100.00-123104141.11%
ILMN240119C005300002022-02-18 4:50PM EDT530.0019.0023.5033.000.00-32250.59%
ILMN240119C005400002021-10-29 9:32AM EDT540.0060.4236.5046.000.00-12295.63%
ILMN240119C005500002022-11-10 11:43AM EDT550.003.000.009.500.00-115153.81%
ILMN240119C005600002022-09-01 3:45PM EDT560.001.950.008.100.00-13150.17%
ILMN240119C005700002022-01-04 1:02PM EDT570.0030.7222.8029.900.00-10250.26%
ILMN240119C005800002022-05-06 3:54PM EDT580.005.070.009.600.00-11158.08%
ILMN240119C005900002023-03-22 2:08PM EDT590.004.680.004.500.00-411138.21%
ILMN240119C006000002023-03-22 2:08PM EDT600.004.630.004.500.00-48139.37%
ILMN240119C006200002023-03-09 3:44PM EDT620.000.810.004.600.00-153142.14%
ILMN240119C006400002023-03-10 2:48PM EDT640.000.650.004.600.00-1841144.29%
ILMN240119C006600002023-09-29 11:33AM EDT660.000.030.004.30-1.43-97.95%1266144.75%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ILMN240119P000800002023-09-26 9:36AM EDT80.000.900.101.000.00-1556.35%
ILMN240119P000900002023-09-18 10:50AM EDT90.001.140.204.600.00-140965.43%
ILMN240119P000950002023-08-24 10:33AM EDT95.001.300.802.300.00-104551.93%
ILMN240119P001000002023-09-27 3:19PM EDT100.002.500.902.250.00-829051.64%
ILMN240119P001050002023-09-28 11:17AM EDT105.003.702.502.900.00-18823749.84%
ILMN240119P001100002023-09-28 9:30AM EDT110.004.803.303.700.00-15848.10%
ILMN240119P001150002023-09-29 2:26PM EDT115.004.404.304.60-1.10-20.00%632446.04%
ILMN240119P001200002023-09-29 3:29PM EDT120.005.505.505.90-2.50-31.25%4823744.92%
ILMN240119P001250002023-09-29 12:58PM EDT125.007.207.007.40-1.20-14.29%41,00843.62%
ILMN240119P001300002023-09-29 2:26PM EDT130.008.908.809.20-1.79-16.74%268242.46%
ILMN240119P001350002023-09-29 3:01PM EDT135.0010.8010.9011.30-4.10-27.52%19541.33%
ILMN240119P001400002023-09-26 3:44PM EDT140.0018.1013.4013.700.00-637740.21%
ILMN240119P001450002023-09-29 3:00PM EDT145.0015.9016.2016.50-3.40-17.62%17139.39%
ILMN240119P001500002023-09-28 10:53AM EDT150.0021.0019.2019.60-2.20-9.48%221138.54%
ILMN240119P001550002023-09-26 11:16AM EDT155.0029.7722.5023.000.00-113237.71%
ILMN240119P001600002023-09-27 11:26AM EDT160.0034.5024.6029.400.00-230247.29%
ILMN240119P001650002023-09-27 3:49PM EDT165.0035.0029.4034.600.00-349552.22%
ILMN240119P001700002023-09-28 12:30PM EDT170.0037.0731.2037.200.00-114146.59%
ILMN240119P001750002023-09-29 11:26AM EDT175.0039.1635.6041.10-8.04-17.03%136345.09%
ILMN240119P001800002023-09-19 10:27AM EDT180.0041.0043.0045.600.00-2315745.73%
ILMN240119P001850002023-09-27 11:53AM EDT185.0054.0046.1048.900.00-116938.05%
ILMN240119P001900002023-09-25 3:50PM EDT190.0058.8048.0057.300.00-313059.83%
ILMN240119P001950002023-09-22 3:04PM EDT195.0061.3053.6062.400.00-4063.12%
ILMN240119P002000002023-09-28 12:30PM EDT200.0066.4458.0067.400.00-375165.83%
ILMN240119P002100002023-09-28 12:32PM EDT210.0076.5068.0077.300.00-11570.45%
ILMN240119P002200002023-09-22 11:35AM EDT220.0085.3078.0087.100.00-28974.15%
ILMN240119P002300002023-08-11 11:38AM EDT230.0052.8067.1076.100.00-200.00%
ILMN240119P002400002023-08-07 11:47AM EDT240.0056.9679.0081.200.00-4200.00%
ILMN240119P002500002023-05-24 3:32PM EDT250.0051.4550.1057.300.00-2210.00%
ILMN240119P002600002023-07-12 10:22AM EDT260.0069.7076.7084.600.00-240.00%
ILMN240119P002700002023-07-19 10:16AM EDT270.0085.19101.20103.900.00-800.00%
ILMN240119P002800002023-05-22 10:32AM EDT280.0075.8478.1083.400.00-1750.00%
ILMN240119P002900002023-06-22 9:31AM EDT290.0091.5998.10103.800.00-100.00%
ILMN240119P003000002023-06-29 9:35AM EDT300.00118.00104.40109.900.00-200.00%
ILMN240119P003100002023-04-04 1:45PM EDT310.0086.26109.50119.000.00-230.00%
ILMN240119P003200002022-04-19 3:48PM EDT320.0050.5095.00103.000.00-130.00%
ILMN240119P003300002022-11-11 11:11AM EDT330.0094.93121.80129.400.00-12900.00%
ILMN240119P003400002022-08-18 3:18PM EDT340.00134.04140.20147.600.00-220.00%
ILMN240119P003500002022-12-20 10:39AM EDT350.00158.70146.50155.400.00-200.00%
ILMN240119P003600002022-11-11 12:38PM EDT360.00122.40150.00157.500.00-360.00%
ILMN240119P003700002023-01-17 10:36AM EDT370.00170.50153.10167.400.00-100.00%
ILMN240119P003800002023-01-24 2:46PM EDT380.00165.00173.70181.300.00-100.00%
ILMN240119P003900002022-11-22 10:57AM EDT390.00167.54190.10198.900.00-100.00%
ILMN240119P004000002022-11-18 11:57AM EDT400.00178.50196.00204.400.00-100.00%
ILMN240119P004100002022-09-21 3:38PM EDT410.00211.50187.50196.000.00-100.00%
ILMN240119P004200002022-11-08 2:58PM EDT420.00203.00205.00214.000.00-100.00%
ILMN240119P004300002022-10-03 2:42PM EDT430.00240.50204.00213.500.00-100.00%
ILMN240119P004400002022-10-06 10:28AM EDT440.00228.00210.50220.500.00-100.00%
ILMN240119P004500002022-11-02 2:50PM EDT450.00233.00227.70235.400.00--00.00%
ILMN240119P004600002022-10-21 10:06AM EDT460.00248.00234.50244.200.00-100.00%
ILMN240119P004700002022-11-07 10:39AM EDT470.00251.00257.50264.500.00-100.00%
ILMN240119P004800002022-11-07 10:39AM EDT480.00261.00267.20275.000.00-100.00%
ILMN240119P004900002022-09-30 9:36AM EDT490.00302.00252.00261.800.00-100.00%
ILMN240119P005000002022-10-20 11:37AM EDT500.00289.00274.50284.200.00-100.00%
ILMN240119P005100002022-11-14 10:46AM EDT510.00273.50295.70304.800.00-100.00%
ILMN240119P005200002022-11-04 10:40AM EDT520.00297.50298.50305.900.00-100.00%
ILMN240119P005400002022-11-14 10:46AM EDT540.00303.50325.70334.400.00-100.00%
ILMN240119P005500002022-11-21 10:58AM EDT550.00327.00348.10357.100.00-100.00%
ILMN240119P005600002023-01-31 12:36PM EDT560.00345.10348.50358.000.00--00.00%
ILMN240119P005700002022-11-17 4:16PM EDT570.00346.00366.00374.700.00-100.00%
ILMN240119P005800002022-11-17 4:16PM EDT580.00356.00376.00384.600.00-100.00%
ILMN240119P005900002022-11-04 9:43AM EDT590.00381.00367.60375.400.00-100.00%
ILMN240119P006000002022-11-04 10:40AM EDT600.00377.50378.00385.500.00-100.00%
ILMN240119P006200002022-11-04 3:01PM EDT620.00397.50398.50405.500.00-100.00%
ILMN240119P006400002022-11-04 3:01PM EDT640.00417.50417.90425.800.00-100.00%
ILMN240119P006600002022-11-29 12:10PM EDT660.00448.50453.10461.900.00--00.00%