Illumina, Inc. (ILMN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN240119C00090000 | 2023-03-21 12:06PM EDT | 90.00 | 137.31 | 129.00 | 136.00 | 0.00 | - | 6 | 0 | 79.61% |
| ILMN240119C00100000 | 2023-03-10 10:50AM EDT | 100.00 | 105.01 | 120.00 | 127.90 | 0.00 | - | 13 | 1,158 | 76.95% |
| ILMN240119C00110000 | 2022-11-28 4:39PM EDT | 110.00 | 116.82 | 88.00 | 95.80 | 0.00 | - | 10 | 12 | 0.00% |
| ILMN240119C00125000 | 2023-03-13 3:44PM EDT | 125.00 | 110.72 | 99.10 | 106.70 | 0.00 | - | 6 | 6 | 69.44% |
| ILMN240119C00130000 | 2023-03-13 3:44PM EDT | 130.00 | 106.37 | 94.00 | 102.50 | 0.00 | - | 6 | 0 | 66.66% |
| ILMN240119C00140000 | 2022-10-26 9:30AM EDT | 140.00 | 109.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ILMN240119C00145000 | 2022-08-16 2:54PM EDT | 145.00 | 94.00 | 78.50 | 86.50 | 0.00 | - | 1 | 1 | 54.76% |
| ILMN240119C00150000 | 2023-03-03 4:49PM EDT | 150.00 | 83.90 | 79.10 | 86.20 | 0.00 | - | 1 | 0 | 62.09% |
| ILMN240119C00155000 | 2022-10-27 11:37AM EDT | 155.00 | 101.00 | 81.50 | 91.00 | 0.00 | - | 10 | 0 | 74.42% |
| ILMN240119C00160000 | 2023-02-13 11:11AM EDT | 160.00 | 60.30 | 76.10 | 84.00 | 0.00 | - | 3 | 5 | 68.46% |
| ILMN240119C00165000 | 2023-02-13 1:34PM EDT | 165.00 | 70.08 | 76.00 | 85.00 | 0.00 | - | - | 1 | 73.90% |
| ILMN240119C00170000 | 2022-10-03 3:51PM EDT | 170.00 | 56.55 | 68.60 | 77.50 | 0.00 | - | 2 | 0 | 66.04% |
| ILMN240119C00175000 | 2023-02-02 10:46AM EDT | 175.00 | 70.00 | 64.50 | 68.80 | 0.00 | - | 1 | 3 | 60.15% |
| ILMN240119C00180000 | 2023-02-09 10:30AM EDT | 180.00 | 47.97 | 39.70 | 48.00 | 0.00 | - | 3 | 6 | 35.03% |
| ILMN240119C00185000 | 2023-03-10 3:06PM EDT | 185.00 | 40.50 | 54.10 | 60.80 | 0.00 | - | 13 | 0 | 54.31% |
| ILMN240119C00190000 | 2023-01-10 10:51AM EDT | 190.00 | 41.50 | 41.60 | 45.20 | 0.00 | - | 1 | 23 | 40.27% |
| ILMN240119C00195000 | 2023-03-13 2:10PM EDT | 195.00 | 63.79 | 48.00 | 55.50 | 0.00 | - | 1 | 7 | 53.45% |
| ILMN240119C00200000 | 2023-03-13 2:10PM EDT | 200.00 | 60.76 | 45.60 | 52.40 | 0.00 | - | 25 | 0 | 52.97% |
| ILMN240119C00210000 | 2023-03-21 3:47PM EDT | 210.00 | 47.05 | 40.00 | 46.90 | 0.00 | - | 6 | 0 | 51.59% |
| ILMN240119C00220000 | 2023-03-20 10:09AM EDT | 220.00 | 41.00 | 35.00 | 42.20 | 0.00 | - | 1 | 93 | 50.69% |
| ILMN240119C00230000 | 2023-03-14 10:29AM EDT | 230.00 | 43.18 | 31.20 | 37.90 | 0.00 | - | 6 | 135 | 50.37% |
| ILMN240119C00240000 | 2023-03-14 11:20AM EDT | 240.00 | 38.00 | 27.10 | 34.00 | 0.00 | - | 1 | 0 | 54.03% |
| ILMN240119C00250000 | 2023-03-13 11:59AM EDT | 250.00 | 39.00 | 22.90 | 31.00 | 0.00 | - | 1 | 122 | 54.18% |
| ILMN240119C00260000 | 2023-03-20 3:34PM EDT | 260.00 | 23.50 | 20.20 | 27.30 | 0.00 | - | 1 | 0 | 53.08% |
| ILMN240119C00270000 | 2023-03-21 2:15PM EDT | 270.00 | 21.10 | 15.50 | 24.30 | 0.00 | - | 28 | 68 | 52.52% |
| ILMN240119C00280000 | 2023-03-21 3:56PM EDT | 280.00 | 17.50 | 13.00 | 21.80 | 0.00 | - | 4 | 0 | 52.29% |
| ILMN240119C00290000 | 2023-03-21 2:15PM EDT | 290.00 | 15.90 | 11.00 | 19.10 | 0.00 | - | 3 | 147 | 51.47% |
| ILMN240119C00300000 | 2023-03-14 3:25PM EDT | 300.00 | 16.50 | 10.20 | 17.40 | 0.00 | - | 1 | 0 | 51.72% |
| ILMN240119C00310000 | 2023-03-16 10:18AM EDT | 310.00 | 14.49 | 7.60 | 14.90 | 0.00 | - | 10 | 0 | 50.55% |
| ILMN240119C00320000 | 2023-03-13 1:37PM EDT | 320.00 | 14.00 | 6.90 | 14.00 | 0.00 | - | 4 | 0 | 51.46% |
| ILMN240119C00330000 | 2023-03-21 10:00AM EDT | 330.00 | 8.79 | 5.10 | 11.00 | 0.00 | - | 1 | 54 | 48.85% |
| ILMN240119C00340000 | 2023-03-22 11:11AM EDT | 340.00 | 8.00 | 4.00 | 10.70 | -6.79 | -45.91% | 1 | 15 | 50.31% |
| ILMN240119C00350000 | 2023-03-10 11:38AM EDT | 350.00 | 3.99 | 3.10 | 9.30 | 0.00 | - | 2 | 61 | 49.75% |
| ILMN240119C00360000 | 2023-03-13 11:30AM EDT | 360.00 | 7.81 | 2.00 | 8.30 | 0.00 | - | 3 | 60 | 49.66% |
| ILMN240119C00370000 | 2023-03-20 2:44PM EDT | 370.00 | 5.30 | 1.65 | 7.00 | 0.00 | - | 10 | 0 | 48.76% |
| ILMN240119C00380000 | 2023-02-28 2:00PM EDT | 380.00 | 2.35 | 1.00 | 7.40 | 0.00 | - | 5 | 0 | 51.12% |
| ILMN240119C00390000 | 2022-11-17 4:35PM EDT | 390.00 | 8.51 | 0.00 | 8.60 | 0.00 | - | 1 | 2 | 55.01% |
| ILMN240119C00400000 | 2023-03-22 10:08AM EDT | 400.00 | 4.50 | 2.80 | 5.30 | +0.30 | +7.14% | 1 | 65 | 49.43% |
| ILMN240119C00410000 | 2023-03-14 9:34AM EDT | 410.00 | 2.35 | 0.15 | 7.80 | 0.00 | - | 1 | 37 | 56.30% |
| ILMN240119C00420000 | 2023-03-08 12:52PM EDT | 420.00 | 0.10 | 0.15 | 6.40 | 0.00 | - | 2 | 0 | 54.65% |
| ILMN240119C00430000 | 2022-12-30 10:33AM EDT | 430.00 | 0.59 | 0.50 | 2.80 | 0.00 | - | 28 | 43 | 46.16% |
| ILMN240119C00440000 | 2023-02-27 4:29PM EDT | 440.00 | 1.62 | 0.15 | 7.20 | 0.00 | - | 1 | 13 | 50.10% |
| ILMN240119C00450000 | 2023-02-09 12:26PM EDT | 450.00 | 1.10 | 0.05 | 9.60 | 0.00 | - | 1 | 94 | 54.49% |
| ILMN240119C00460000 | 2022-05-11 1:37PM EDT | 460.00 | 7.00 | 1.00 | 10.00 | 0.00 | - | 1 | 11 | 57.37% |
| ILMN240119C00470000 | 2022-09-27 9:34AM EDT | 470.00 | 4.30 | 2.00 | 11.10 | 0.00 | - | 1 | 7 | 61.04% |
| ILMN240119C00480000 | 2023-01-19 2:44PM EDT | 480.00 | 0.85 | 0.00 | 4.50 | 0.00 | - | 124 | 100 | 56.88% |
| ILMN240119C00490000 | 2022-06-13 11:30AM EDT | 490.00 | 4.25 | 0.00 | 9.60 | 0.00 | - | 2 | 3 | 58.75% |
| ILMN240119C00500000 | 2022-12-07 1:24PM EDT | 500.00 | 2.30 | 0.00 | 9.60 | 0.00 | - | 1 | 15 | 59.77% |
| ILMN240119C00510000 | 2023-02-24 4:43PM EDT | 510.00 | 1.60 | 0.05 | 8.30 | 0.00 | - | 1 | 0 | 58.93% |
| ILMN240119C00520000 | 2023-02-27 10:54AM EDT | 520.00 | 1.00 | 0.10 | 9.60 | 0.00 | - | 123 | 0 | 61.85% |
| ILMN240119C00530000 | 2022-02-18 4:50PM EDT | 530.00 | 19.00 | 23.50 | 33.00 | 0.00 | - | 3 | 2 | 104.32% |
| ILMN240119C00540000 | 2021-10-29 9:32AM EDT | 540.00 | 60.42 | 36.50 | 46.00 | 0.00 | - | 1 | 2 | 122.96% |
| ILMN240119C00550000 | 2022-11-10 11:43AM EDT | 550.00 | 3.00 | 0.00 | 9.50 | 0.00 | - | 1 | 15 | 64.30% |
| ILMN240119C00560000 | 2022-09-01 3:45PM EDT | 560.00 | 1.95 | 0.00 | 8.10 | 0.00 | - | 1 | 3 | 63.04% |
| ILMN240119C00570000 | 2022-01-04 1:02PM EDT | 570.00 | 30.72 | 22.80 | 29.90 | 0.00 | - | 1 | 0 | 105.83% |
| ILMN240119C00580000 | 2022-05-06 3:54PM EDT | 580.00 | 5.07 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 67.00% |
| ILMN240119C00590000 | 2023-03-22 2:08PM EDT | 590.00 | 4.68 | 0.05 | 9.30 | -14.59 | -75.71% | 4 | 11 | 67.44% |
| ILMN240119C00600000 | 2023-03-22 2:08PM EDT | 600.00 | 4.63 | 0.00 | 9.20 | +1.09 | +30.79% | 4 | 8 | 68.01% |
| ILMN240119C00620000 | 2023-03-09 3:44PM EDT | 620.00 | 0.81 | 0.00 | 9.30 | 0.00 | - | 15 | 0 | 69.70% |
| ILMN240119C00640000 | 2023-03-10 2:48PM EDT | 640.00 | 0.65 | 0.00 | 1.25 | 0.00 | - | 18 | 0 | 51.47% |
| ILMN240119C00660000 | 2023-03-15 3:44PM EDT | 660.00 | 0.60 | 0.10 | 1.00 | 0.00 | - | 7 | 61 | 51.78% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN240119P00090000 | 2023-03-21 12:06PM EDT | 90.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 6 | 195 | 25.00% |
| ILMN240119P00095000 | 2023-02-13 10:30AM EDT | 95.00 | 2.10 | 0.00 | 6.30 | 0.00 | - | 10 | 19 | 65.43% |
| ILMN240119P00100000 | 2023-03-13 12:39PM EDT | 100.00 | 2.00 | 0.55 | 10.00 | 0.00 | - | 9 | 30 | 71.29% |
| ILMN240119P00105000 | 2023-03-13 10:41AM EDT | 105.00 | 2.33 | 0.10 | 9.70 | 0.00 | - | 2 | 0 | 66.08% |
| ILMN240119P00110000 | 2023-03-06 3:21PM EDT | 110.00 | 2.20 | 0.15 | 6.90 | 0.00 | - | 5 | 0 | 57.04% |
| ILMN240119P00115000 | 2023-03-13 12:37PM EDT | 115.00 | 5.10 | 0.30 | 5.40 | 0.00 | - | 14 | 0 | 51.00% |
| ILMN240119P00120000 | 2023-03-16 9:48AM EDT | 120.00 | 4.30 | 0.10 | 7.80 | 0.00 | - | 6 | 0 | 52.57% |
| ILMN240119P00125000 | 2023-03-15 10:18AM EDT | 125.00 | 5.00 | 0.10 | 8.30 | 0.00 | - | 1 | 19 | 50.52% |
| ILMN240119P00130000 | 2023-03-07 12:51PM EDT | 130.00 | 5.00 | 4.00 | 7.80 | 0.00 | - | 5 | 22 | 52.99% |
| ILMN240119P00135000 | 2023-02-09 4:17PM EDT | 135.00 | 8.50 | 4.40 | 11.80 | 0.00 | - | 1 | 2 | 55.89% |
| ILMN240119P00140000 | 2023-02-09 4:35PM EDT | 140.00 | 10.10 | 5.40 | 13.10 | 0.00 | - | 1 | 109 | 55.53% |
| ILMN240119P00145000 | 2023-03-16 1:50PM EDT | 145.00 | 7.80 | 3.00 | 9.80 | 0.00 | - | 1 | 0 | 53.63% |
| ILMN240119P00150000 | 2023-03-15 2:44PM EDT | 150.00 | 9.33 | 4.10 | 11.30 | 0.00 | - | 1 | 49 | 53.71% |
| ILMN240119P00155000 | 2023-03-22 1:58PM EDT | 155.00 | 9.55 | 8.00 | 11.40 | -0.11 | -1.14% | 1 | 0 | 50.77% |
| ILMN240119P00160000 | 2023-03-10 2:56PM EDT | 160.00 | 16.20 | 6.30 | 13.10 | 0.00 | - | 1 | 0 | 50.94% |
| ILMN240119P00165000 | 2023-03-10 2:55PM EDT | 165.00 | 18.00 | 7.00 | 14.50 | 0.00 | - | 1 | 0 | 50.34% |
| ILMN240119P00170000 | 2023-03-21 9:47AM EDT | 170.00 | 12.35 | 8.50 | 15.70 | 0.00 | - | 3 | 44 | 49.25% |
| ILMN240119P00175000 | 2023-03-14 10:55AM EDT | 175.00 | 12.99 | 10.10 | 18.50 | 0.00 | - | 1 | 68 | 50.65% |
| ILMN240119P00180000 | 2023-03-17 1:22PM EDT | 180.00 | 17.00 | 11.50 | 19.50 | 0.00 | - | 1 | 65 | 48.95% |
| ILMN240119P00185000 | 2023-03-21 10:17AM EDT | 185.00 | 16.00 | 13.20 | 21.60 | 0.00 | - | 2 | 56 | 48.85% |
| ILMN240119P00190000 | 2023-03-13 10:12AM EDT | 190.00 | 17.53 | 15.50 | 23.60 | 0.00 | - | 1 | 76 | 48.43% |
| ILMN240119P00195000 | 2023-03-03 4:20PM EDT | 195.00 | 19.50 | 17.10 | 26.00 | 0.00 | - | 2 | 0 | 48.44% |
| ILMN240119P00200000 | 2023-03-20 2:26PM EDT | 200.00 | 23.80 | 20.10 | 27.40 | 0.00 | - | 1 | 0 | 46.91% |
| ILMN240119P00210000 | 2023-03-21 2:18PM EDT | 210.00 | 27.50 | 23.50 | 31.80 | 0.00 | - | 19 | 0 | 45.71% |
| ILMN240119P00220000 | 2023-03-21 2:18PM EDT | 220.00 | 32.40 | 30.20 | 35.00 | 0.00 | - | 8 | 380 | 42.46% |
| ILMN240119P00230000 | 2023-03-15 3:55PM EDT | 230.00 | 41.00 | 34.90 | 42.50 | 0.00 | - | 70 | 90 | 44.21% |
| ILMN240119P00240000 | 2023-03-15 1:03PM EDT | 240.00 | 46.22 | 40.20 | 48.00 | 0.00 | - | 3 | 9 | 42.89% |
| ILMN240119P00250000 | 2023-03-15 1:35PM EDT | 250.00 | 50.55 | 46.00 | 54.00 | 0.00 | - | 2 | 0 | 41.70% |
| ILMN240119P00260000 | 2023-01-13 4:50PM EDT | 260.00 | 70.35 | 69.10 | 72.20 | 0.00 | - | 1 | 2 | 53.78% |
| ILMN240119P00270000 | 2023-02-16 1:57PM EDT | 270.00 | 66.00 | 58.00 | 64.90 | 0.00 | - | 30 | 116 | 36.12% |
| ILMN240119P00280000 | 2023-03-13 9:33AM EDT | 280.00 | 66.43 | 67.20 | 74.90 | 0.00 | - | 1 | 76 | 38.94% |
| ILMN240119P00290000 | 2023-03-21 10:15AM EDT | 290.00 | 77.00 | 75.00 | 83.00 | 0.00 | - | 2 | 22 | 38.68% |
| ILMN240119P00300000 | 2023-03-15 1:35PM EDT | 300.00 | 86.80 | 83.60 | 90.00 | 0.00 | - | 2 | 0 | 36.09% |
| ILMN240119P00310000 | 2022-10-03 10:04AM EDT | 310.00 | 127.50 | 97.00 | 105.00 | 0.00 | - | 1 | 1 | 46.51% |
| ILMN240119P00320000 | 2022-04-19 3:48PM EDT | 320.00 | 50.50 | 95.00 | 103.00 | 0.00 | - | 1 | 3 | 19.07% |
| ILMN240119P00330000 | 2022-11-11 11:11AM EDT | 330.00 | 94.93 | 121.80 | 129.40 | 0.00 | - | 1 | 290 | 51.74% |
| ILMN240119P00340000 | 2022-08-18 3:18PM EDT | 340.00 | 134.04 | 140.20 | 147.60 | 0.00 | - | 2 | 2 | 65.97% |
| ILMN240119P00350000 | 2022-12-20 10:39AM EDT | 350.00 | 158.70 | 146.50 | 155.40 | 0.00 | - | 2 | 0 | 63.77% |
| ILMN240119P00360000 | 2022-11-11 12:38PM EDT | 360.00 | 122.40 | 150.00 | 157.50 | 0.00 | - | 3 | 6 | 54.40% |
| ILMN240119P00370000 | 2023-01-17 10:36AM EDT | 370.00 | 170.50 | 153.10 | 167.40 | 0.00 | - | 1 | 0 | 62.09% |
| ILMN240119P00380000 | 2023-01-24 2:46PM EDT | 380.00 | 165.00 | 173.70 | 181.30 | 0.00 | - | 1 | 0 | 63.95% |
| ILMN240119P00390000 | 2022-11-22 10:57AM EDT | 390.00 | 167.54 | 190.10 | 198.90 | 0.00 | - | 1 | 0 | 76.09% |
| ILMN240119P00400000 | 2022-11-18 11:57AM EDT | 400.00 | 178.50 | 196.00 | 204.40 | 0.00 | - | 1 | 0 | 71.38% |
| ILMN240119P00410000 | 2022-09-21 3:38PM EDT | 410.00 | 211.50 | 187.50 | 196.00 | 0.00 | - | 1 | 0 | 45.12% |
| ILMN240119P00420000 | 2022-11-08 2:58PM EDT | 420.00 | 203.00 | 205.00 | 214.00 | 0.00 | - | 1 | 0 | 55.35% |
| ILMN240119P00430000 | 2022-10-03 2:42PM EDT | 430.00 | 240.50 | 204.00 | 213.50 | 0.00 | - | 1 | 0 | 36.27% |
| ILMN240119P00440000 | 2022-10-06 10:28AM EDT | 440.00 | 228.00 | 210.50 | 220.50 | 0.00 | - | 1 | 0 | 0.00% |
| ILMN240119P00450000 | 2022-11-02 2:50PM EDT | 450.00 | 233.00 | 227.70 | 235.40 | 0.00 | - | - | 0 | 47.73% |
| ILMN240119P00460000 | 2022-10-21 10:06AM EDT | 460.00 | 248.00 | 234.50 | 244.20 | 0.00 | - | 1 | 0 | 43.59% |
| ILMN240119P00470000 | 2022-11-07 10:39AM EDT | 470.00 | 251.00 | 257.50 | 264.50 | 0.00 | - | 1 | 0 | 64.73% |
| ILMN240119P00480000 | 2022-11-07 10:39AM EDT | 480.00 | 261.00 | 267.20 | 275.00 | 0.00 | - | 1 | 0 | 66.08% |
| ILMN240119P00490000 | 2022-09-30 9:36AM EDT | 490.00 | 302.00 | 252.00 | 261.80 | 0.00 | - | 1 | 0 | 0.00% |
| ILMN240119P00500000 | 2022-10-20 11:37AM EDT | 500.00 | 289.00 | 274.50 | 284.20 | 0.00 | - | 1 | 0 | 47.30% |
| ILMN240119P00510000 | 2022-11-14 10:46AM EDT | 510.00 | 273.50 | 295.70 | 304.80 | 0.00 | - | 1 | 0 | 67.43% |
| ILMN240119P00520000 | 2022-11-04 10:40AM EDT | 520.00 | 297.50 | 298.50 | 305.90 | 0.00 | - | 1 | 0 | 56.43% |
| ILMN240119P00540000 | 2022-11-14 10:46AM EDT | 540.00 | 303.50 | 325.70 | 334.40 | 0.00 | - | 1 | 0 | 69.92% |
| ILMN240119P00550000 | 2022-11-21 10:58AM EDT | 550.00 | 327.00 | 348.10 | 357.10 | 0.00 | - | 1 | 0 | 94.02% |
| ILMN240119P00560000 | 2023-01-31 12:36PM EDT | 560.00 | 345.10 | 348.50 | 358.00 | 0.00 | - | - | 0 | 78.70% |
| ILMN240119P00570000 | 2022-11-17 4:16PM EDT | 570.00 | 346.00 | 366.00 | 374.70 | 0.00 | - | 1 | 0 | 92.40% |
| ILMN240119P00580000 | 2022-11-17 4:16PM EDT | 580.00 | 356.00 | 376.00 | 384.60 | 0.00 | - | 1 | 0 | 93.27% |
| ILMN240119P00590000 | 2022-11-04 9:43AM EDT | 590.00 | 381.00 | 367.60 | 375.40 | 0.00 | - | 1 | 0 | 60.32% |
| ILMN240119P00600000 | 2022-11-04 10:40AM EDT | 600.00 | 377.50 | 378.00 | 385.50 | 0.00 | - | 1 | 0 | 61.49% |
| ILMN240119P00620000 | 2022-11-04 3:01PM EDT | 620.00 | 397.50 | 398.50 | 405.50 | 0.00 | - | 1 | 0 | 62.95% |
| ILMN240119P00640000 | 2022-11-04 3:01PM EDT | 640.00 | 417.50 | 417.90 | 425.80 | 0.00 | - | 1 | 0 | 65.58% |
| ILMN240119P00660000 | 2022-11-29 12:10PM EDT | 660.00 | 448.50 | 453.10 | 461.90 | 0.00 | - | - | 0 | 95.32% |
© 2023 Yahoo. All rights reserved.
