New Zealand markets open in 45 minutes

Illumina, Inc. (ILMN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
217.18-4.43 (-2.00%)
At close: 04:00PM EDT
217.18 0.00 (0.00%)
After hours: 04:15PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ILMN240119C000900002023-03-21 12:06PM EDT90.00137.31129.00136.000.00-6079.61%
ILMN240119C001000002023-03-10 10:50AM EDT100.00105.01120.00127.900.00-131,15876.95%
ILMN240119C001100002022-11-28 4:39PM EDT110.00116.8288.0095.800.00-10120.00%
ILMN240119C001250002023-03-13 3:44PM EDT125.00110.7299.10106.700.00-6669.44%
ILMN240119C001300002023-03-13 3:44PM EDT130.00106.3794.00102.500.00-6066.66%
ILMN240119C001400002022-10-26 9:30AM EDT140.00109.300.000.000.00-100.00%
ILMN240119C001450002022-08-16 2:54PM EDT145.0094.0078.5086.500.00-1154.76%
ILMN240119C001500002023-03-03 4:49PM EDT150.0083.9079.1086.200.00-1062.09%
ILMN240119C001550002022-10-27 11:37AM EDT155.00101.0081.5091.000.00-10074.42%
ILMN240119C001600002023-02-13 11:11AM EDT160.0060.3076.1084.000.00-3568.46%
ILMN240119C001650002023-02-13 1:34PM EDT165.0070.0876.0085.000.00--173.90%
ILMN240119C001700002022-10-03 3:51PM EDT170.0056.5568.6077.500.00-2066.04%
ILMN240119C001750002023-02-02 10:46AM EDT175.0070.0064.5068.800.00-1360.15%
ILMN240119C001800002023-02-09 10:30AM EDT180.0047.9739.7048.000.00-3635.03%
ILMN240119C001850002023-03-10 3:06PM EDT185.0040.5054.1060.800.00-13054.31%
ILMN240119C001900002023-01-10 10:51AM EDT190.0041.5041.6045.200.00-12340.27%
ILMN240119C001950002023-03-13 2:10PM EDT195.0063.7948.0055.500.00-1753.45%
ILMN240119C002000002023-03-13 2:10PM EDT200.0060.7645.6052.400.00-25052.97%
ILMN240119C002100002023-03-21 3:47PM EDT210.0047.0540.0046.900.00-6051.59%
ILMN240119C002200002023-03-20 10:09AM EDT220.0041.0035.0042.200.00-19350.69%
ILMN240119C002300002023-03-14 10:29AM EDT230.0043.1831.2037.900.00-613550.37%
ILMN240119C002400002023-03-14 11:20AM EDT240.0038.0027.1034.000.00-1054.03%
ILMN240119C002500002023-03-13 11:59AM EDT250.0039.0022.9031.000.00-112254.18%
ILMN240119C002600002023-03-20 3:34PM EDT260.0023.5020.2027.300.00-1053.08%
ILMN240119C002700002023-03-21 2:15PM EDT270.0021.1015.5024.300.00-286852.52%
ILMN240119C002800002023-03-21 3:56PM EDT280.0017.5013.0021.800.00-4052.29%
ILMN240119C002900002023-03-21 2:15PM EDT290.0015.9011.0019.100.00-314751.47%
ILMN240119C003000002023-03-14 3:25PM EDT300.0016.5010.2017.400.00-1051.72%
ILMN240119C003100002023-03-16 10:18AM EDT310.0014.497.6014.900.00-10050.55%
ILMN240119C003200002023-03-13 1:37PM EDT320.0014.006.9014.000.00-4051.46%
ILMN240119C003300002023-03-21 10:00AM EDT330.008.795.1011.000.00-15448.85%
ILMN240119C003400002023-03-22 11:11AM EDT340.008.004.0010.70-6.79-45.91%11550.31%
ILMN240119C003500002023-03-10 11:38AM EDT350.003.993.109.300.00-26149.75%
ILMN240119C003600002023-03-13 11:30AM EDT360.007.812.008.300.00-36049.66%
ILMN240119C003700002023-03-20 2:44PM EDT370.005.301.657.000.00-10048.76%
ILMN240119C003800002023-02-28 2:00PM EDT380.002.351.007.400.00-5051.12%
ILMN240119C003900002022-11-17 4:35PM EDT390.008.510.008.600.00-1255.01%
ILMN240119C004000002023-03-22 10:08AM EDT400.004.502.805.30+0.30+7.14%16549.43%
ILMN240119C004100002023-03-14 9:34AM EDT410.002.350.157.800.00-13756.30%
ILMN240119C004200002023-03-08 12:52PM EDT420.000.100.156.400.00-2054.65%
ILMN240119C004300002022-12-30 10:33AM EDT430.000.590.502.800.00-284346.16%
ILMN240119C004400002023-02-27 4:29PM EDT440.001.620.157.200.00-11350.10%
ILMN240119C004500002023-02-09 12:26PM EDT450.001.100.059.600.00-19454.49%
ILMN240119C004600002022-05-11 1:37PM EDT460.007.001.0010.000.00-11157.37%
ILMN240119C004700002022-09-27 9:34AM EDT470.004.302.0011.100.00-1761.04%
ILMN240119C004800002023-01-19 2:44PM EDT480.000.850.004.500.00-12410056.88%
ILMN240119C004900002022-06-13 11:30AM EDT490.004.250.009.600.00-2358.75%
ILMN240119C005000002022-12-07 1:24PM EDT500.002.300.009.600.00-11559.77%
ILMN240119C005100002023-02-24 4:43PM EDT510.001.600.058.300.00-1058.93%
ILMN240119C005200002023-02-27 10:54AM EDT520.001.000.109.600.00-123061.85%
ILMN240119C005300002022-02-18 4:50PM EDT530.0019.0023.5033.000.00-32104.32%
ILMN240119C005400002021-10-29 9:32AM EDT540.0060.4236.5046.000.00-12122.96%
ILMN240119C005500002022-11-10 11:43AM EDT550.003.000.009.500.00-11564.30%
ILMN240119C005600002022-09-01 3:45PM EDT560.001.950.008.100.00-1363.04%
ILMN240119C005700002022-01-04 1:02PM EDT570.0030.7222.8029.900.00-10105.83%
ILMN240119C005800002022-05-06 3:54PM EDT580.005.070.009.600.00-1167.00%
ILMN240119C005900002023-03-22 2:08PM EDT590.004.680.059.30-14.59-75.71%41167.44%
ILMN240119C006000002023-03-22 2:08PM EDT600.004.630.009.20+1.09+30.79%4868.01%
ILMN240119C006200002023-03-09 3:44PM EDT620.000.810.009.300.00-15069.70%
ILMN240119C006400002023-03-10 2:48PM EDT640.000.650.001.250.00-18051.47%
ILMN240119C006600002023-03-15 3:44PM EDT660.000.600.101.000.00-76151.78%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ILMN240119P000900002023-03-21 12:06PM EDT90.001.990.000.000.00-619525.00%
ILMN240119P000950002023-02-13 10:30AM EDT95.002.100.006.300.00-101965.43%
ILMN240119P001000002023-03-13 12:39PM EDT100.002.000.5510.000.00-93071.29%
ILMN240119P001050002023-03-13 10:41AM EDT105.002.330.109.700.00-2066.08%
ILMN240119P001100002023-03-06 3:21PM EDT110.002.200.156.900.00-5057.04%
ILMN240119P001150002023-03-13 12:37PM EDT115.005.100.305.400.00-14051.00%
ILMN240119P001200002023-03-16 9:48AM EDT120.004.300.107.800.00-6052.57%
ILMN240119P001250002023-03-15 10:18AM EDT125.005.000.108.300.00-11950.52%
ILMN240119P001300002023-03-07 12:51PM EDT130.005.004.007.800.00-52252.99%
ILMN240119P001350002023-02-09 4:17PM EDT135.008.504.4011.800.00-1255.89%
ILMN240119P001400002023-02-09 4:35PM EDT140.0010.105.4013.100.00-110955.53%
ILMN240119P001450002023-03-16 1:50PM EDT145.007.803.009.800.00-1053.63%
ILMN240119P001500002023-03-15 2:44PM EDT150.009.334.1011.300.00-14953.71%
ILMN240119P001550002023-03-22 1:58PM EDT155.009.558.0011.40-0.11-1.14%1050.77%
ILMN240119P001600002023-03-10 2:56PM EDT160.0016.206.3013.100.00-1050.94%
ILMN240119P001650002023-03-10 2:55PM EDT165.0018.007.0014.500.00-1050.34%
ILMN240119P001700002023-03-21 9:47AM EDT170.0012.358.5015.700.00-34449.25%
ILMN240119P001750002023-03-14 10:55AM EDT175.0012.9910.1018.500.00-16850.65%
ILMN240119P001800002023-03-17 1:22PM EDT180.0017.0011.5019.500.00-16548.95%
ILMN240119P001850002023-03-21 10:17AM EDT185.0016.0013.2021.600.00-25648.85%
ILMN240119P001900002023-03-13 10:12AM EDT190.0017.5315.5023.600.00-17648.43%
ILMN240119P001950002023-03-03 4:20PM EDT195.0019.5017.1026.000.00-2048.44%
ILMN240119P002000002023-03-20 2:26PM EDT200.0023.8020.1027.400.00-1046.91%
ILMN240119P002100002023-03-21 2:18PM EDT210.0027.5023.5031.800.00-19045.71%
ILMN240119P002200002023-03-21 2:18PM EDT220.0032.4030.2035.000.00-838042.46%
ILMN240119P002300002023-03-15 3:55PM EDT230.0041.0034.9042.500.00-709044.21%
ILMN240119P002400002023-03-15 1:03PM EDT240.0046.2240.2048.000.00-3942.89%
ILMN240119P002500002023-03-15 1:35PM EDT250.0050.5546.0054.000.00-2041.70%
ILMN240119P002600002023-01-13 4:50PM EDT260.0070.3569.1072.200.00-1253.78%
ILMN240119P002700002023-02-16 1:57PM EDT270.0066.0058.0064.900.00-3011636.12%
ILMN240119P002800002023-03-13 9:33AM EDT280.0066.4367.2074.900.00-17638.94%
ILMN240119P002900002023-03-21 10:15AM EDT290.0077.0075.0083.000.00-22238.68%
ILMN240119P003000002023-03-15 1:35PM EDT300.0086.8083.6090.000.00-2036.09%
ILMN240119P003100002022-10-03 10:04AM EDT310.00127.5097.00105.000.00-1146.51%
ILMN240119P003200002022-04-19 3:48PM EDT320.0050.5095.00103.000.00-1319.07%
ILMN240119P003300002022-11-11 11:11AM EDT330.0094.93121.80129.400.00-129051.74%
ILMN240119P003400002022-08-18 3:18PM EDT340.00134.04140.20147.600.00-2265.97%
ILMN240119P003500002022-12-20 10:39AM EDT350.00158.70146.50155.400.00-2063.77%
ILMN240119P003600002022-11-11 12:38PM EDT360.00122.40150.00157.500.00-3654.40%
ILMN240119P003700002023-01-17 10:36AM EDT370.00170.50153.10167.400.00-1062.09%
ILMN240119P003800002023-01-24 2:46PM EDT380.00165.00173.70181.300.00-1063.95%
ILMN240119P003900002022-11-22 10:57AM EDT390.00167.54190.10198.900.00-1076.09%
ILMN240119P004000002022-11-18 11:57AM EDT400.00178.50196.00204.400.00-1071.38%
ILMN240119P004100002022-09-21 3:38PM EDT410.00211.50187.50196.000.00-1045.12%
ILMN240119P004200002022-11-08 2:58PM EDT420.00203.00205.00214.000.00-1055.35%
ILMN240119P004300002022-10-03 2:42PM EDT430.00240.50204.00213.500.00-1036.27%
ILMN240119P004400002022-10-06 10:28AM EDT440.00228.00210.50220.500.00-100.00%
ILMN240119P004500002022-11-02 2:50PM EDT450.00233.00227.70235.400.00--047.73%
ILMN240119P004600002022-10-21 10:06AM EDT460.00248.00234.50244.200.00-1043.59%
ILMN240119P004700002022-11-07 10:39AM EDT470.00251.00257.50264.500.00-1064.73%
ILMN240119P004800002022-11-07 10:39AM EDT480.00261.00267.20275.000.00-1066.08%
ILMN240119P004900002022-09-30 9:36AM EDT490.00302.00252.00261.800.00-100.00%
ILMN240119P005000002022-10-20 11:37AM EDT500.00289.00274.50284.200.00-1047.30%
ILMN240119P005100002022-11-14 10:46AM EDT510.00273.50295.70304.800.00-1067.43%
ILMN240119P005200002022-11-04 10:40AM EDT520.00297.50298.50305.900.00-1056.43%
ILMN240119P005400002022-11-14 10:46AM EDT540.00303.50325.70334.400.00-1069.92%
ILMN240119P005500002022-11-21 10:58AM EDT550.00327.00348.10357.100.00-1094.02%
ILMN240119P005600002023-01-31 12:36PM EDT560.00345.10348.50358.000.00--078.70%
ILMN240119P005700002022-11-17 4:16PM EDT570.00346.00366.00374.700.00-1092.40%
ILMN240119P005800002022-11-17 4:16PM EDT580.00356.00376.00384.600.00-1093.27%
ILMN240119P005900002022-11-04 9:43AM EDT590.00381.00367.60375.400.00-1060.32%
ILMN240119P006000002022-11-04 10:40AM EDT600.00377.50378.00385.500.00-1061.49%
ILMN240119P006200002022-11-04 3:01PM EDT620.00397.50398.50405.500.00-1062.95%
ILMN240119P006400002022-11-04 3:01PM EDT640.00417.50417.90425.800.00-1065.58%
ILMN240119P006600002022-11-29 12:10PM EDT660.00448.50453.10461.900.00--095.32%