Illumina, Inc. (ILMN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN240531C00115000 | 2024-04-22 2:18PM EDT | 115.00 | 12.50 | 4.90 | 10.80 | 0.00 | - | - | 1 | 73.41% |
| ILMN240531C00118000 | 2024-05-03 3:55PM EDT | 118.00 | 6.60 | 5.90 | 10.00 | +6.60 | - | 1 | 0 | 62.45% |
| ILMN240531C00120000 | 2024-05-03 3:55PM EDT | 120.00 | 5.60 | 5.00 | 5.80 | +5.60 | - | 62 | 0 | 52.61% |
| ILMN240531C00125000 | 2024-04-23 11:31AM EDT | 125.00 | 9.05 | 2.15 | 7.70 | 0.00 | - | 2 | 4 | 60.52% |
| ILMN240531C00129000 | 2024-05-03 11:01AM EDT | 129.00 | 3.00 | 1.35 | 5.00 | +3.00 | - | 1 | 0 | 55.59% |
| ILMN240531C00130000 | 2024-05-01 2:16PM EDT | 130.00 | 5.00 | 1.20 | 6.00 | 0.00 | - | 1 | 3 | 61.62% |
| ILMN240531C00132000 | 2024-04-22 11:07AM EDT | 132.00 | 4.05 | 1.40 | 2.10 | 0.00 | - | - | 3 | 51.70% |
| ILMN240531C00133000 | 2024-04-29 10:18AM EDT | 133.00 | 4.62 | 0.90 | 5.30 | 0.00 | - | 2 | 3 | 63.48% |
| ILMN240531C00135000 | 2024-04-29 12:32PM EDT | 135.00 | 4.46 | 0.90 | 2.00 | 0.00 | - | 1 | 5 | 50.07% |
| ILMN240531C00136000 | 2024-04-29 3:03PM EDT | 136.00 | 3.74 | 0.20 | 4.80 | +3.74 | - | - | 2 | 63.43% |
| ILMN240531C00137000 | 2024-04-29 3:51PM EDT | 137.00 | 3.50 | 0.10 | 5.00 | +3.50 | - | - | 1 | 65.77% |
| ILMN240531C00138000 | 2024-04-29 10:44AM EDT | 138.00 | 3.57 | 0.10 | 4.40 | +3.57 | - | - | 2 | 64.40% |
| ILMN240531C00139000 | 2024-05-03 12:58PM EDT | 139.00 | 1.12 | 0.10 | 4.40 | -2.11 | -65.33% | 2 | 4 | 66.14% |
| ILMN240531C00140000 | 2024-05-03 9:45AM EDT | 140.00 | 2.05 | 0.15 | 4.40 | -0.86 | -29.55% | 1 | 6 | 68.14% |
| ILMN240531C00144000 | 2024-04-18 11:03AM EDT | 144.00 | 1.95 | 0.10 | 2.00 | 0.00 | - | - | 1 | 58.74% |
| ILMN240531C00145000 | 2024-04-29 10:40AM EDT | 145.00 | 2.00 | 0.10 | 1.80 | 0.00 | - | 1 | 11 | 58.55% |
| ILMN240531C00150000 | 2024-05-01 2:40PM EDT | 150.00 | 1.40 | 0.00 | 2.50 | 0.00 | - | 5 | 7 | 70.12% |
| ILMN240531C00165000 | 2024-04-29 1:22PM EDT | 165.00 | 0.65 | 0.00 | 4.30 | +0.65 | - | - | 41 | 102.54% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN240531P00075000 | 2024-04-18 11:14AM EDT | 75.00 | 0.79 | 0.05 | 4.30 | 0.00 | - | - | 2 | 142.87% |
| ILMN240531P00095000 | 2024-05-01 1:54PM EDT | 95.00 | 0.43 | 0.00 | 1.55 | 0.00 | - | 1 | 2 | 60.64% |
| ILMN240531P00100000 | 2024-04-30 3:16PM EDT | 100.00 | 1.10 | 0.15 | 1.50 | +1.10 | - | - | 1 | 50.34% |
| ILMN240531P00104000 | 2024-05-03 10:09AM EDT | 104.00 | 2.40 | 0.90 | 4.80 | +2.40 | - | 1 | 11 | 66.19% |
| ILMN240531P00105000 | 2024-04-15 3:12PM EDT | 105.00 | 3.54 | 1.15 | 1.95 | 0.00 | - | - | 1 | 53.50% |
| ILMN240531P00106000 | 2024-05-02 9:57AM EDT | 106.00 | 2.00 | 0.25 | 5.50 | 0.00 | - | 10 | 11 | 60.64% |
| ILMN240531P00108000 | 2024-05-03 3:41PM EDT | 108.00 | 2.00 | 2.10 | 2.75 | +2.00 | - | 2 | 0 | 50.32% |
| ILMN240531P00110000 | 2024-04-19 10:20AM EDT | 110.00 | 5.06 | 1.35 | 5.50 | 0.00 | - | 3 | 3 | 53.86% |
| ILMN240531P00114000 | 2024-04-19 9:52AM EDT | 114.00 | 6.03 | 2.85 | 7.70 | 0.00 | - | 2 | 2 | 56.23% |
| ILMN240531P00115000 | 2024-04-30 2:18PM EDT | 115.00 | 4.30 | 3.20 | 8.00 | 0.00 | - | 1 | 2 | 55.19% |
| ILMN240531P00117000 | 2024-05-03 12:19PM EDT | 117.00 | 5.12 | 4.30 | 7.20 | +5.12 | - | 2 | 0 | 60.13% |
| ILMN240531P00119000 | 2024-05-01 11:09AM EDT | 119.00 | 5.76 | 5.20 | 9.70 | 0.00 | - | 10 | 11 | 53.75% |
| ILMN240531P00120000 | 2024-05-03 3:50PM EDT | 120.00 | 6.30 | 6.60 | 7.50 | -3.96 | -38.60% | 5 | 20 | 49.72% |
| ILMN240531P00123000 | 2024-05-03 10:09AM EDT | 123.00 | 7.80 | 7.00 | 12.80 | +7.80 | - | 1 | 1 | 54.21% |
| ILMN240531P00130000 | 2024-05-03 12:43PM EDT | 130.00 | 12.49 | 9.80 | 16.70 | +12.49 | - | 2 | 2 | 70.54% |
| ILMN240531P00132000 | 2024-04-22 9:30AM EDT | 132.00 | 16.40 | 11.20 | 18.30 | 0.00 | - | - | 5 | 71.61% |
| ILMN240531P00133000 | 2024-04-22 9:30AM EDT | 133.00 | 18.29 | 12.30 | 19.10 | 0.00 | - | - | 2 | 71.99% |
| ILMN240531P00140000 | 2024-04-22 9:49AM EDT | 140.00 | 23.05 | 18.30 | 25.90 | 0.00 | - | 1 | 2 | 84.01% |
| ILMN240531P00145000 | 2024-04-17 10:05AM EDT | 145.00 | 27.90 | 23.20 | 30.90 | 0.00 | - | - | 2 | 92.91% |
© 2024 Yahoo. All rights reserved.