Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ILMN250117C00050000 | 2024-01-24 12:35PM EDT | 50.00 | 94.13 | 81.10 | 91.00 | 0.00 | - | 1 | 2 | 93.57% |
ILMN250117C00060000 | 2024-03-21 1:05PM EDT | 60.00 | 79.00 | 76.20 | 86.00 | 0.00 | - | 11 | 14 | 79.37% |
ILMN250117C00065000 | 2024-03-21 1:05PM EDT | 65.00 | 74.60 | 72.00 | 81.00 | 0.00 | - | 11 | 90 | 75.23% |
ILMN250117C00070000 | 2024-02-22 4:20PM EDT | 70.00 | 71.40 | 67.00 | 77.00 | 0.00 | - | 1 | 7 | 71.74% |
ILMN250117C00075000 | 2024-03-15 10:55AM EDT | 75.00 | 59.14 | 64.20 | 72.90 | 0.00 | - | - | 7 | 73.03% |
ILMN250117C00080000 | 2023-11-07 12:07PM EDT | 80.00 | 45.50 | 45.00 | 50.60 | 0.00 | - | 1 | 1 | 0.00% |
ILMN250117C00085000 | 2024-03-06 10:30AM EDT | 85.00 | 85.65 | 55.20 | 61.40 | 0.00 | - | 1 | 2 | 60.54% |
ILMN250117C00090000 | 2024-03-18 1:11PM EDT | 90.00 | 48.37 | 51.40 | 59.50 | 0.00 | - | 10 | 10 | 62.99% |
ILMN250117C00095000 | 2024-03-20 12:35PM EDT | 95.00 | 48.00 | 49.50 | 55.00 | 0.00 | - | 1 | 42 | 63.32% |
ILMN250117C00100000 | 2024-03-27 3:17PM EDT | 100.00 | 48.00 | 47.50 | 49.40 | 0.00 | - | 3 | 924 | 61.35% |
ILMN250117C00105000 | 2024-03-04 2:36PM EDT | 105.00 | 46.13 | 41.60 | 49.80 | 0.00 | - | 1 | 14 | 62.04% |
ILMN250117C00110000 | 2024-03-18 3:33PM EDT | 110.00 | 43.11 | 38.20 | 45.00 | +6.11 | +16.51% | 1 | 21 | 58.76% |
ILMN250117C00115000 | 2024-03-15 2:18PM EDT | 115.00 | 31.05 | 37.80 | 42.10 | 0.00 | - | 1 | 8 | 61.37% |
ILMN250117C00120000 | 2024-01-29 4:06PM EDT | 120.00 | 44.50 | 38.80 | 42.20 | 0.00 | - | 1 | 45 | 68.50% |
ILMN250117C00125000 | 2024-03-06 1:12PM EDT | 125.00 | 32.15 | 32.10 | 34.50 | 0.00 | - | 1 | 29 | 57.40% |
ILMN250117C00130000 | 2024-03-14 10:18AM EDT | 130.00 | 25.70 | 25.00 | 31.50 | 0.00 | - | 3 | 102 | 51.39% |
ILMN250117C00135000 | 2024-03-27 3:44PM EDT | 135.00 | 27.73 | 27.00 | 29.20 | 0.00 | - | 2 | 79 | 55.70% |
ILMN250117C00140000 | 2024-03-28 1:59PM EDT | 140.00 | 25.00 | 25.00 | 26.30 | +4.28 | +20.66% | 2 | 47 | 54.77% |
ILMN250117C00145000 | 2024-03-28 1:04PM EDT | 145.00 | 23.10 | 22.40 | 24.60 | -0.53 | -2.24% | 1 | 120 | 54.20% |
ILMN250117C00150000 | 2024-03-20 9:43AM EDT | 150.00 | 18.00 | 20.40 | 25.60 | 0.00 | - | 1 | 54 | 56.72% |
ILMN250117C00155000 | 2024-03-01 11:38AM EDT | 155.00 | 22.40 | 18.20 | 21.40 | 0.00 | - | 1 | 8 | 53.50% |
ILMN250117C00160000 | 2024-03-27 9:31AM EDT | 160.00 | 16.80 | 16.90 | 19.30 | 0.00 | - | 2 | 48 | 53.09% |
ILMN250117C00165000 | 2024-03-27 1:35PM EDT | 165.00 | 15.48 | 12.50 | 17.60 | 0.00 | - | 15 | 48 | 54.91% |
ILMN250117C00170000 | 2024-03-27 1:47PM EDT | 170.00 | 13.92 | 14.00 | 16.30 | 0.00 | - | 2 | 24 | 52.51% |
ILMN250117C00175000 | 2024-03-21 2:36PM EDT | 175.00 | 13.10 | 12.60 | 14.30 | 0.00 | - | 1 | 29 | 51.41% |
ILMN250117C00180000 | 2024-03-15 10:07AM EDT | 180.00 | 9.27 | 8.50 | 13.00 | 0.00 | - | 7 | 83 | 52.76% |
ILMN250117C00185000 | 2024-03-04 2:17PM EDT | 185.00 | 12.35 | 10.30 | 11.20 | 0.00 | - | 1 | 30 | 50.01% |
ILMN250117C00190000 | 2024-03-14 2:15PM EDT | 190.00 | 8.10 | 9.30 | 11.40 | 0.00 | - | 1 | 18 | 51.15% |
ILMN250117C00195000 | 2024-03-01 1:42PM EDT | 195.00 | 11.70 | 4.00 | 9.60 | 0.00 | - | 1 | 16 | 51.36% |
ILMN250117C00200000 | 2024-03-27 3:32PM EDT | 200.00 | 7.82 | 7.30 | 8.10 | 0.00 | - | 1 | 414 | 49.59% |
ILMN250117C00210000 | 2024-02-28 12:28PM EDT | 210.00 | 8.40 | 5.90 | 6.80 | 0.00 | - | 1 | 64 | 49.62% |
ILMN250117C00220000 | 2024-02-13 3:59PM EDT | 220.00 | 4.60 | 3.70 | 4.60 | 0.00 | - | 1 | 73 | 46.33% |
ILMN250117C00230000 | 2024-03-27 10:12AM EDT | 230.00 | 3.90 | 4.00 | 4.70 | 0.00 | - | 2 | 181 | 49.35% |
ILMN250117C00240000 | 2024-03-21 11:56AM EDT | 240.00 | 3.60 | 3.20 | 3.90 | 0.00 | - | 1 | 77 | 49.22% |
ILMN250117C00250000 | 2024-03-25 10:50AM EDT | 250.00 | 2.85 | 2.60 | 3.30 | 0.00 | - | 1 | 167 | 49.34% |
ILMN250117C00260000 | 2024-03-15 11:00AM EDT | 260.00 | 1.80 | 2.20 | 2.75 | 0.00 | - | 1 | 52 | 49.26% |
ILMN250117C00270000 | 2024-03-27 3:32PM EDT | 270.00 | 2.38 | 1.85 | 3.40 | 0.00 | - | 1 | 102 | 50.71% |
ILMN250117C00280000 | 2024-02-09 10:30AM EDT | 280.00 | 3.00 | 1.30 | 2.95 | 0.00 | - | 10 | 30 | 50.21% |
ILMN250117C00290000 | 2024-03-19 9:31AM EDT | 290.00 | 1.40 | 1.25 | 1.80 | 0.00 | - | 1 | 166 | 50.22% |
ILMN250117C00300000 | 2024-03-20 11:56AM EDT | 300.00 | 1.15 | 0.10 | 1.60 | 0.00 | - | 4 | 141 | 50.68% |
ILMN250117C00310000 | 2024-03-01 2:50PM EDT | 310.00 | 1.40 | 0.05 | 1.35 | 0.00 | - | 1 | 19 | 50.61% |
ILMN250117C00320000 | 2024-02-05 2:54PM EDT | 320.00 | 1.39 | 0.00 | 8.10 | 0.00 | - | 2 | 25 | 65.52% |
ILMN250117C00330000 | 2023-11-14 10:30AM EDT | 330.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 25.00% |
ILMN250117C00340000 | 2024-03-28 12:33PM EDT | 340.00 | 0.80 | 0.35 | 7.00 | -0.66 | -45.21% | 1 | 53 | 67.11% |
ILMN250117C00350000 | 2024-02-13 10:30AM EDT | 350.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 1 | 36 | 63.12% |
ILMN250117C00360000 | 2024-03-01 10:30AM EDT | 360.00 | 1.55 | 0.00 | 1.55 | 0.00 | - | 1 | 134 | 52.47% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ILMN250117P00050000 | 2024-03-18 3:00PM EDT | 50.00 | 1.20 | 0.50 | 1.15 | 0.00 | - | 3 | 37 | 65.41% |
ILMN250117P00055000 | 2024-03-18 1:57PM EDT | 55.00 | 1.70 | 0.70 | 9.30 | 0.00 | - | 5 | 16 | 94.51% |
ILMN250117P00060000 | 2024-02-29 4:37PM EDT | 60.00 | 1.70 | 0.00 | 2.40 | 0.00 | - | 1 | 328 | 59.06% |
ILMN250117P00065000 | 2024-03-14 12:00PM EDT | 65.00 | 1.80 | 1.55 | 9.90 | 0.00 | - | 1 | 142 | 83.68% |
ILMN250117P00070000 | 2024-02-13 2:37PM EDT | 70.00 | 4.37 | 2.35 | 7.40 | 0.00 | - | 5 | 61 | 72.77% |
ILMN250117P00075000 | 2024-03-26 3:44PM EDT | 75.00 | 2.55 | 1.70 | 2.80 | 0.00 | - | 2 | 19 | 52.66% |
ILMN250117P00080000 | 2024-03-21 12:36PM EDT | 80.00 | 3.00 | 2.65 | 3.30 | 0.00 | - | 4 | 42 | 52.12% |
ILMN250117P00085000 | 2024-03-26 3:44PM EDT | 85.00 | 4.05 | 3.40 | 4.40 | 0.00 | - | 2 | 177 | 51.86% |
ILMN250117P00090000 | 2024-03-15 1:29PM EDT | 90.00 | 6.60 | 4.30 | 5.00 | 0.00 | - | 2 | 170 | 50.25% |
ILMN250117P00095000 | 2024-03-28 3:59PM EDT | 95.00 | 5.40 | 5.40 | 8.70 | +0.44 | +8.87% | 1 | 315 | 54.04% |
ILMN250117P00100000 | 2024-03-27 3:03PM EDT | 100.00 | 6.80 | 6.10 | 6.90 | 0.00 | - | 2 | 229 | 48.59% |
ILMN250117P00105000 | 2024-03-21 12:13PM EDT | 105.00 | 8.20 | 7.60 | 8.60 | 0.00 | - | 1 | 111 | 48.79% |
ILMN250117P00110000 | 2024-03-27 3:23PM EDT | 110.00 | 9.70 | 9.20 | 10.30 | 0.00 | - | 1 | 526 | 48.43% |
ILMN250117P00115000 | 2024-03-20 3:53PM EDT | 115.00 | 12.50 | 11.20 | 12.30 | 0.00 | - | 20 | 89 | 48.37% |
ILMN250117P00120000 | 2024-03-28 3:31PM EDT | 120.00 | 13.30 | 13.10 | 14.70 | +1.07 | +8.75% | 1 | 62 | 48.79% |
ILMN250117P00125000 | 2024-03-28 10:47AM EDT | 125.00 | 15.15 | 15.20 | 15.80 | -2.35 | -13.43% | 5 | 78 | 45.86% |
ILMN250117P00130000 | 2024-03-28 3:05PM EDT | 130.00 | 17.25 | 17.40 | 18.20 | -4.75 | -21.59% | 2 | 76 | 45.53% |
ILMN250117P00135000 | 2024-03-28 10:58AM EDT | 135.00 | 18.65 | 19.80 | 20.30 | -4.35 | -18.91% | 8 | 27 | 44.21% |
ILMN250117P00140000 | 2024-03-04 11:00AM EDT | 140.00 | 23.30 | 21.60 | 23.30 | 0.00 | - | 2 | 42 | 44.41% |
ILMN250117P00145000 | 2024-03-18 10:12AM EDT | 145.00 | 30.96 | 23.80 | 26.10 | 0.00 | - | 1 | 31 | 43.85% |
ILMN250117P00150000 | 2024-03-13 1:48PM EDT | 150.00 | 30.99 | 26.50 | 29.00 | 0.00 | - | 1 | 144 | 43.17% |
ILMN250117P00155000 | 2024-01-03 10:30AM EDT | 155.00 | 38.44 | 22.90 | 37.00 | 0.00 | - | 1 | 34 | 52.55% |
ILMN250117P00160000 | 2024-03-14 3:34PM EDT | 160.00 | 41.14 | 29.30 | 35.80 | 0.00 | - | 1 | 224 | 42.90% |
ILMN250117P00165000 | 2023-12-12 4:59PM EDT | 165.00 | 54.20 | 40.10 | 45.50 | 0.00 | - | 5 | 36 | 55.38% |
ILMN250117P00170000 | 2024-03-13 1:39PM EDT | 170.00 | 45.24 | 38.30 | 45.10 | 0.00 | - | 1 | 44 | 46.81% |
ILMN250117P00175000 | 2024-03-13 1:45PM EDT | 175.00 | 48.82 | 41.10 | 48.70 | 0.00 | - | 1 | 22 | 46.22% |
ILMN250117P00180000 | 2023-12-28 2:27PM EDT | 180.00 | 51.14 | 47.30 | 49.80 | 0.00 | - | 2 | 4 | 39.56% |
ILMN250117P00185000 | 2024-02-29 1:42PM EDT | 185.00 | 51.20 | 49.00 | 57.40 | 0.00 | - | 2 | 4 | 47.72% |
ILMN250117P00190000 | 2023-12-26 4:58PM EDT | 190.00 | 58.70 | 54.00 | 59.90 | 0.00 | - | 1 | 1 | 43.79% |
ILMN250117P00195000 | 2023-09-27 12:13PM EDT | 195.00 | 66.30 | 82.50 | 91.00 | 0.00 | - | 10 | 12 | 92.44% |
ILMN250117P00200000 | 2024-03-07 11:19AM EDT | 200.00 | 65.90 | 62.50 | 69.20 | 0.00 | - | 210 | 428 | 45.62% |
ILMN250117P00210000 | 2023-10-25 9:30AM EDT | 210.00 | 93.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ILMN250117P00220000 | 2023-05-22 10:32AM EDT | 220.00 | 44.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ILMN250117P00230000 | 2022-11-14 1:32PM EDT | 230.00 | 48.00 | 51.50 | 59.50 | 0.00 | - | 1 | 3 | 0.00% |
ILMN250117P00240000 | 2023-09-05 9:32AM EDT | 240.00 | 77.50 | 98.60 | 106.90 | 0.00 | - | 3 | 0 | 50.38% |
ILMN250117P00250000 | 2023-09-07 12:45PM EDT | 250.00 | 91.30 | 107.60 | 112.20 | 0.00 | - | 1 | 0 | 0.00% |
ILMN250117P00260000 | 2023-06-02 3:55PM EDT | 260.00 | 67.29 | 77.00 | 82.50 | 0.00 | - | 2 | 0 | 0.00% |
ILMN250117P00270000 | 2023-06-02 3:57PM EDT | 270.00 | 74.00 | 85.30 | 90.90 | 0.00 | - | 47 | 0 | 0.00% |
ILMN250117P00280000 | 2023-08-02 11:28AM EDT | 280.00 | 95.00 | 107.00 | 116.00 | 0.00 | - | - | 0 | 0.00% |
ILMN250117P00290000 | 2022-11-04 9:40AM EDT | 290.00 | 100.40 | 86.00 | 94.00 | 0.00 | - | 1 | 1 | 0.00% |
ILMN250117P00300000 | 2023-08-08 10:12AM EDT | 300.00 | 117.31 | 137.10 | 146.70 | 0.00 | - | 1 | 0 | 0.00% |
ILMN250117P00310000 | 2022-10-14 9:30AM EDT | 310.00 | 120.40 | 89.00 | 97.00 | 0.00 | - | 1 | 1 | 0.00% |
ILMN250117P00320000 | 2022-12-02 12:50PM EDT | 320.00 | 115.50 | 119.60 | 127.90 | 0.00 | - | 1 | 1 | 0.00% |
ILMN250117P00360000 | 2023-02-06 10:32AM EDT | 360.00 | 151.00 | 149.00 | 156.80 | 0.00 | - | 1 | 1 | 0.00% |