Illumina, Inc. (ILMN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN240503C00110000 | 2024-04-22 9:36AM EDT | 110.00 | 10.60 | 10.10 | 15.30 | 0.00 | - | - | 1 | 164.01% |
| ILMN240503C00115000 | 2024-04-22 10:06AM EDT | 115.00 | 8.20 | 9.40 | 10.20 | 0.00 | - | 10 | 10 | 109.81% |
| ILMN240503C00117000 | 2024-04-25 3:44PM EDT | 117.00 | 7.80 | 8.00 | 8.70 | 0.00 | - | 6 | 11 | 108.84% |
| ILMN240503C00118000 | 2024-04-26 3:12PM EDT | 118.00 | 8.15 | 6.40 | 7.90 | 0.00 | - | 6 | 8 | 95.12% |
| ILMN240503C00119000 | 2024-04-24 12:31PM EDT | 119.00 | 6.60 | 6.70 | 7.20 | 0.00 | - | - | 10 | 106.20% |
| ILMN240503C00120000 | 2024-04-29 3:54PM EDT | 120.00 | 7.69 | 6.10 | 6.70 | 0.00 | - | 1 | 53 | 107.42% |
| ILMN240503C00121000 | 2024-04-26 10:00AM EDT | 121.00 | 6.00 | 2.85 | 6.00 | 0.00 | - | 1 | 19 | 74.76% |
| ILMN240503C00122000 | 2024-04-30 1:05PM EDT | 122.00 | 5.35 | 5.00 | 5.50 | -0.65 | -10.83% | 1 | 67 | 106.25% |
| ILMN240503C00123000 | 2024-04-30 3:32PM EDT | 123.00 | 5.00 | 4.50 | 5.00 | -1.00 | -16.67% | 8 | 33 | 106.25% |
| ILMN240503C00124000 | 2024-04-29 12:34PM EDT | 124.00 | 4.60 | 4.10 | 4.50 | -1.30 | -22.03% | 1 | 18 | 106.59% |
| ILMN240503C00125000 | 2024-04-30 3:32PM EDT | 125.00 | 4.10 | 3.60 | 4.10 | -0.69 | -14.41% | 2 | 79 | 106.20% |
| ILMN240503C00126000 | 2024-04-30 12:35PM EDT | 126.00 | 3.55 | 3.10 | 3.60 | -0.95 | -21.11% | 1 | 58 | 103.91% |
| ILMN240503C00127000 | 2024-04-30 10:48AM EDT | 127.00 | 3.70 | 2.80 | 3.20 | -0.17 | -4.39% | 5 | 35 | 104.30% |
| ILMN240503C00128000 | 2024-04-26 1:53PM EDT | 128.00 | 3.20 | 1.85 | 2.90 | 0.00 | - | 19 | 211 | 97.31% |
| ILMN240503C00129000 | 2024-04-29 12:08PM EDT | 129.00 | 3.20 | 2.20 | 2.55 | 0.00 | - | 6 | 27 | 104.74% |
| ILMN240503C00130000 | 2024-04-30 12:21PM EDT | 130.00 | 2.20 | 1.25 | 2.30 | -0.40 | -15.38% | 4 | 338 | 96.34% |
| ILMN240503C00131000 | 2024-04-30 10:12AM EDT | 131.00 | 2.30 | 1.65 | 1.95 | 0.00 | - | 25 | 290 | 103.56% |
| ILMN240503C00132000 | 2024-04-30 2:26PM EDT | 132.00 | 1.65 | 1.40 | 1.75 | -0.40 | -19.51% | 21 | 23 | 103.56% |
| ILMN240503C00133000 | 2024-04-29 1:24PM EDT | 133.00 | 1.95 | 1.20 | 1.50 | 0.00 | - | 2 | 7 | 102.88% |
| ILMN240503C00134000 | 2024-04-29 11:13AM EDT | 134.00 | 0.95 | 1.05 | 1.30 | -0.57 | -37.50% | 1 | 14 | 102.98% |
| ILMN240503C00135000 | 2024-04-30 2:38PM EDT | 135.00 | 1.05 | 0.85 | 1.10 | -0.30 | -22.22% | 2 | 39 | 101.56% |
| ILMN240503C00136000 | 2024-04-30 10:33AM EDT | 136.00 | 0.95 | 0.75 | 0.95 | -0.15 | -13.64% | 1 | 138 | 102.00% |
| ILMN240503C00137000 | 2024-04-30 1:23PM EDT | 137.00 | 0.80 | 0.60 | 0.85 | -0.25 | -23.81% | 10 | 11 | 101.86% |
| ILMN240503C00138000 | 2024-04-30 9:32AM EDT | 138.00 | 0.60 | 0.50 | 0.75 | -0.20 | -25.00% | 1 | 28 | 102.15% |
| ILMN240503C00139000 | 2024-04-26 3:56PM EDT | 139.00 | 0.50 | 0.40 | 0.65 | 0.00 | - | 1 | 20 | 101.76% |
| ILMN240503C00140000 | 2024-04-29 1:55PM EDT | 140.00 | 0.53 | 0.35 | 0.50 | -0.12 | -18.46% | 1 | 96 | 100.59% |
| ILMN240503C00141000 | 2024-04-29 9:43AM EDT | 141.00 | 0.45 | 0.30 | 0.45 | 0.00 | - | 5 | 50 | 101.76% |
| ILMN240503C00142000 | 2024-04-30 1:23PM EDT | 142.00 | 0.35 | 0.25 | 0.40 | +0.15 | +75.00% | 11 | 11 | 102.34% |
| ILMN240503C00143000 | 2024-04-30 10:53AM EDT | 143.00 | 0.29 | 0.20 | 0.30 | +0.14 | +93.33% | 2 | 5 | 100.59% |
| ILMN240503C00144000 | 2024-04-29 10:50AM EDT | 144.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 1 | 11 | 101.95% |
| ILMN240503C00145000 | 2024-04-30 9:31AM EDT | 145.00 | 0.15 | 0.00 | 0.30 | -0.10 | -40.00% | 38 | 69 | 98.05% |
| ILMN240503C00146000 | 2024-04-26 3:21PM EDT | 146.00 | 0.15 | 0.00 | 4.40 | 0.00 | - | 1 | 27 | 198.44% |
| ILMN240503C00147000 | 2024-04-29 10:41AM EDT | 147.00 | 0.10 | 0.00 | 4.40 | 0.00 | - | 5 | 15 | 203.27% |
| ILMN240503C00148000 | 2024-04-26 1:47PM EDT | 148.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 17 | 206.35% |
| ILMN240503C00149000 | 2024-04-23 9:30AM EDT | 149.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 210.99% |
| ILMN240503C00150000 | 2024-04-23 9:53AM EDT | 150.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 14 | 19 | 215.58% |
| ILMN240503C00152500 | 2024-04-01 10:57AM EDT | 152.50 | 1.85 | 0.00 | 4.30 | 0.00 | - | - | 1 | 226.76% |
| ILMN240503C00157500 | 2024-04-15 9:30AM EDT | 157.50 | 0.75 | 0.00 | 4.30 | 0.00 | - | - | 3 | 248.05% |
| ILMN240503C00160000 | 2024-04-23 11:32AM EDT | 160.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 5 | 12 | 258.25% |
| ILMN240503C00162500 | 2024-04-23 11:43AM EDT | 162.50 | 0.10 | 0.00 | 0.35 | 0.00 | - | - | 1 | 154.69% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN240503P00085000 | 2024-04-22 12:00PM EDT | 85.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | - | 3 | 361.33% |
| ILMN240503P00090000 | 2024-04-23 10:24AM EDT | 90.00 | 0.09 | 0.00 | 4.30 | 0.00 | - | - | 14 | 318.95% |
| ILMN240503P00095000 | 2024-04-23 12:08PM EDT | 95.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 139.06% |
| ILMN240503P00096000 | 2024-04-24 1:09PM EDT | 96.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | - | 3 | 270.12% |
| ILMN240503P00097000 | 2024-04-23 9:30AM EDT | 97.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | - | 5 | 262.16% |
| ILMN240503P00098000 | 2024-04-23 9:30AM EDT | 98.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | - | 5 | 254.20% |
| ILMN240503P00099000 | 2024-04-23 9:30AM EDT | 99.00 | 0.45 | 0.00 | 4.30 | 0.00 | - | - | 5 | 246.34% |
| ILMN240503P00100000 | 2024-04-26 9:30AM EDT | 100.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | 3 | 20 | 238.48% |
| ILMN240503P00101000 | 2024-04-25 9:30AM EDT | 101.00 | 0.25 | 0.00 | 1.75 | 0.00 | - | - | 5 | 173.44% |
| ILMN240503P00102000 | 2024-04-25 10:40AM EDT | 102.00 | 0.62 | 0.00 | 4.40 | 0.00 | - | - | 5 | 224.81% |
| ILMN240503P00103000 | 2024-04-25 9:30AM EDT | 103.00 | 0.40 | 0.00 | 4.40 | 0.00 | - | - | 3 | 216.99% |
| ILMN240503P00104000 | 2024-04-29 9:30AM EDT | 104.00 | 0.10 | 0.00 | 4.40 | 0.00 | - | 4 | 7 | 209.18% |
| ILMN240503P00105000 | 2024-04-29 9:30AM EDT | 105.00 | 0.15 | 0.00 | 2.05 | 0.00 | - | 3 | 10 | 154.59% |
| ILMN240503P00106000 | 2024-04-29 3:03PM EDT | 106.00 | 0.20 | 0.10 | 0.45 | 0.00 | - | 15 | 20 | 105.18% |
| ILMN240503P00107000 | 2024-04-30 9:30AM EDT | 107.00 | 0.20 | 0.20 | 0.40 | +0.05 | +33.33% | 2 | 10 | 101.76% |
| ILMN240503P00108000 | 2024-04-30 11:42AM EDT | 108.00 | 0.25 | 0.25 | 0.45 | -0.45 | -64.29% | 7 | 5 | 99.90% |
| ILMN240503P00109000 | 2024-04-30 9:30AM EDT | 109.00 | 0.41 | 0.30 | 0.55 | -2.12 | -83.79% | 2 | 1 | 99.02% |
| ILMN240503P00110000 | 2024-04-30 10:45AM EDT | 110.00 | 0.35 | 0.40 | 0.65 | -0.10 | -22.22% | 2 | 46 | 98.83% |
| ILMN240503P00111000 | 2024-04-30 9:30AM EDT | 111.00 | 0.51 | 0.50 | 0.80 | +0.07 | +15.91% | 1 | 55 | 98.83% |
| ILMN240503P00112000 | 2024-04-29 2:29PM EDT | 112.00 | 0.65 | 0.65 | 1.05 | 0.00 | - | 4 | 4 | 101.07% |
| ILMN240503P00113000 | 2024-04-30 3:14PM EDT | 113.00 | 1.00 | 0.80 | 1.25 | +0.40 | +66.67% | 10 | 11 | 101.03% |
| ILMN240503P00114000 | 2024-04-30 2:55PM EDT | 114.00 | 1.20 | 1.05 | 1.40 | -0.30 | -20.00% | 1 | 2 | 100.98% |
| ILMN240503P00115000 | 2024-04-30 2:47PM EDT | 115.00 | 1.35 | 1.25 | 1.65 | +0.35 | +35.00% | 15 | 547 | 100.83% |
| ILMN240503P00116000 | 2024-04-30 9:33AM EDT | 116.00 | 2.00 | 1.60 | 1.90 | +0.80 | +66.67% | 10 | 23 | 102.00% |
| ILMN240503P00117000 | 2024-04-30 3:14PM EDT | 117.00 | 2.00 | 1.80 | 2.25 | +0.58 | +40.85% | 2 | 14 | 101.51% |
| ILMN240503P00118000 | 2024-04-30 12:40PM EDT | 118.00 | 2.15 | 2.15 | 2.60 | +0.15 | +7.50% | 15 | 52 | 102.20% |
| ILMN240503P00119000 | 2024-04-30 12:41PM EDT | 119.00 | 2.55 | 2.55 | 2.95 | +0.65 | +34.21% | 10 | 15 | 102.54% |
| ILMN240503P00120000 | 2024-04-30 12:25PM EDT | 120.00 | 2.66 | 3.10 | 3.40 | +0.59 | +28.50% | 7 | 81 | 105.08% |
| ILMN240503P00121000 | 2024-04-29 12:52PM EDT | 121.00 | 2.60 | 3.30 | 3.80 | 0.00 | - | 14 | 25 | 102.00% |
| ILMN240503P00122000 | 2024-04-30 3:14PM EDT | 122.00 | 4.10 | 3.90 | 4.30 | +0.93 | +29.34% | 183 | 58 | 103.96% |
| ILMN240503P00123000 | 2024-04-30 3:24PM EDT | 123.00 | 4.50 | 4.30 | 4.80 | -0.60 | -11.76% | 4 | 26 | 102.86% |
| ILMN240503P00124000 | 2024-04-30 2:02PM EDT | 124.00 | 4.80 | 4.70 | 5.30 | -0.50 | -9.43% | 3 | 38 | 100.98% |
| ILMN240503P00125000 | 2024-04-30 9:48AM EDT | 125.00 | 4.85 | 5.30 | 5.90 | +0.26 | +5.66% | 10 | 78 | 101.66% |
| ILMN240503P00126000 | 2024-04-30 11:06AM EDT | 126.00 | 4.90 | 5.80 | 6.50 | -0.18 | -3.54% | 1 | 114 | 100.44% |
| ILMN240503P00127000 | 2024-04-29 1:30PM EDT | 127.00 | 5.30 | 6.50 | 7.20 | 0.00 | - | 12 | 14 | 101.95% |
| ILMN240503P00128000 | 2024-04-24 9:57AM EDT | 128.00 | 7.30 | 7.00 | 7.70 | 0.00 | - | 10 | 16 | 97.90% |
| ILMN240503P00129000 | 2024-04-23 11:22AM EDT | 129.00 | 8.00 | 7.80 | 8.50 | 0.00 | - | 3 | 4 | 100.39% |
| ILMN240503P00130000 | 2024-04-29 2:16PM EDT | 130.00 | 7.10 | 8.50 | 9.10 | 0.00 | - | 1 | 3 | 98.29% |
| ILMN240503P00131000 | 2024-04-08 2:29PM EDT | 131.00 | 7.70 | 9.10 | 10.00 | 0.00 | - | 80 | 80 | 98.05% |
| ILMN240503P00132000 | 2024-04-22 9:30AM EDT | 132.00 | 15.61 | 9.90 | 10.70 | 0.00 | - | 5 | 3 | 96.97% |
| ILMN240503P00133000 | 2024-04-22 9:30AM EDT | 133.00 | 15.19 | 10.80 | 11.40 | 0.00 | - | 2 | 3 | 96.58% |
| ILMN240503P00135000 | 2024-04-01 11:11AM EDT | 135.00 | 9.22 | 9.30 | 13.30 | 0.00 | - | 3 | 1 | 114.16% |
| ILMN240503P00137000 | 2024-04-19 1:18PM EDT | 137.00 | 20.40 | 10.40 | 15.30 | 0.00 | - | 6 | 3 | 124.95% |
| ILMN240503P00140000 | 2024-04-12 10:13AM EDT | 140.00 | 11.75 | 13.10 | 19.70 | 0.00 | - | 1 | 3 | 183.98% |
| ILMN240503P00155000 | 2024-04-05 9:58AM EDT | 155.00 | 29.43 | 27.70 | 35.60 | 0.00 | - | 6 | 0 | 286.23% |
© 2024 Yahoo. All rights reserved.