ILMN - Illumina, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN250117C00095000 | 2022-12-22 2:19PM EDT | 95.00 | 113.75 | 119.00 | 126.50 | 0.00 | - | 2 | 3 | 87.12% |
| ILMN250117C00100000 | 2023-05-25 1:20PM EDT | 100.00 | 101.65 | 106.00 | 113.00 | 0.00 | - | 5 | 1,141 | 65.86% |
| ILMN250117C00105000 | 2023-05-16 2:44PM EDT | 105.00 | 110.25 | 102.00 | 109.00 | 0.00 | - | 4 | 10 | 64.24% |
| ILMN250117C00110000 | 2023-05-03 11:41AM EDT | 110.00 | 103.23 | 98.00 | 105.50 | 0.00 | - | 4 | 1 | 63.07% |
| ILMN250117C00150000 | 2023-05-24 10:27AM EDT | 150.00 | 78.13 | 70.10 | 78.00 | 0.00 | - | 1 | 4 | 55.24% |
| ILMN250117C00155000 | 2023-05-25 1:55PM EDT | 155.00 | 65.00 | 67.20 | 75.00 | 0.00 | - | 1 | 1 | 54.67% |
| ILMN250117C00170000 | 2022-12-30 4:20PM EDT | 170.00 | 74.16 | 78.90 | 83.90 | 0.00 | - | 1 | 1 | 75.18% |
| ILMN250117C00175000 | 2023-05-19 2:49PM EDT | 175.00 | 66.40 | 56.70 | 63.90 | 0.00 | - | 2 | 2 | 52.81% |
| ILMN250117C00180000 | 2023-05-25 12:34PM EDT | 180.00 | 56.00 | 53.00 | 61.00 | 0.00 | - | 1 | 11 | 51.50% |
| ILMN250117C00185000 | 2023-05-22 12:02PM EDT | 185.00 | 62.00 | 50.80 | 58.80 | 0.00 | - | 1 | 3 | 51.34% |
| ILMN250117C00190000 | 2023-05-24 3:04PM EDT | 190.00 | 60.50 | 48.30 | 55.80 | 0.00 | - | 1 | 11 | 50.52% |
| ILMN250117C00195000 | 2023-05-25 1:19PM EDT | 195.00 | 47.00 | 45.60 | 52.40 | 0.00 | - | 3 | 9 | 52.91% |
| ILMN250117C00200000 | 2023-05-26 1:34PM EDT | 200.00 | 47.39 | 44.00 | 52.00 | -3.61 | -7.08% | 13 | 550 | 50.22% |
| ILMN250117C00210000 | 2023-05-19 2:49PM EDT | 210.00 | 48.30 | 39.00 | 47.50 | 0.00 | - | 2 | 30 | 53.26% |
| ILMN250117C00220000 | 2023-05-25 3:58PM EDT | 220.00 | 38.55 | 35.60 | 43.40 | 0.00 | - | 10 | 35 | 52.31% |
| ILMN250117C00230000 | 2023-05-26 9:35AM EDT | 230.00 | 36.26 | 32.00 | 40.00 | +0.26 | +0.72% | 4 | 22 | 51.85% |
| ILMN250117C00240000 | 2023-05-16 1:32PM EDT | 240.00 | 33.52 | 28.50 | 36.50 | 0.00 | - | 3 | 10 | 51.08% |
| ILMN250117C00250000 | 2023-05-18 3:55PM EDT | 250.00 | 31.00 | 26.10 | 33.50 | 0.00 | - | 1 | 12 | 50.60% |
| ILMN250117C00260000 | 2023-05-19 2:49PM EDT | 260.00 | 29.60 | 23.10 | 30.20 | 0.00 | - | 2 | 9 | 49.62% |
| ILMN250117C00270000 | 2023-05-25 1:36PM EDT | 270.00 | 21.57 | 20.60 | 27.80 | 0.00 | - | 1 | 8 | 49.35% |
| ILMN250117C00280000 | 2023-03-10 1:10PM EDT | 280.00 | 26.55 | 36.20 | 43.50 | 0.00 | - | 3 | 6 | 63.49% |
| ILMN250117C00290000 | 2023-05-25 1:19PM EDT | 290.00 | 17.50 | 17.30 | 23.20 | 0.00 | - | 6 | 115 | 48.51% |
| ILMN250117C00300000 | 2023-05-26 12:45PM EDT | 300.00 | 17.44 | 15.00 | 21.70 | +0.57 | +3.38% | 2 | 24 | 48.68% |
| ILMN250117C00310000 | 2023-04-06 10:50AM EDT | 310.00 | 30.22 | 14.00 | 21.70 | 0.00 | - | 1 | 2 | 50.35% |
| ILMN250117C00320000 | 2023-05-19 3:43PM EDT | 320.00 | 16.00 | 12.00 | 18.40 | 0.00 | - | 1 | 18 | 48.29% |
| ILMN250117C00330000 | 2023-05-01 11:34AM EDT | 330.00 | 15.00 | 10.50 | 17.00 | 0.00 | - | 1 | 6 | 48.18% |
| ILMN250117C00340000 | 2023-03-23 10:10AM EDT | 340.00 | 21.90 | 20.20 | 26.90 | 0.00 | - | 1 | 3 | 56.87% |
| ILMN250117C00350000 | 2023-05-25 1:36PM EDT | 350.00 | 9.22 | 8.50 | 14.30 | 0.00 | - | 1 | 8 | 47.69% |
| ILMN250117C00360000 | 2023-05-25 12:31PM EDT | 360.00 | 8.85 | 8.60 | 12.20 | 0.00 | - | 2 | 71 | 46.29% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN250117P00095000 | 2023-05-25 1:21PM EDT | 95.00 | 5.71 | 4.00 | 9.00 | 0.00 | - | 10 | 52 | 52.80% |
| ILMN250117P00100000 | 2023-05-08 12:56PM EDT | 100.00 | 5.33 | 4.80 | 7.00 | 0.00 | - | 1 | 39 | 51.02% |
| ILMN250117P00110000 | 2023-05-10 3:45PM EDT | 110.00 | 6.26 | 6.20 | 12.00 | 0.00 | - | 24 | 10 | 55.73% |
| ILMN250117P00115000 | 2023-05-25 1:21PM EDT | 115.00 | 9.11 | 7.10 | 12.50 | 0.00 | - | 10 | 22 | 53.54% |
| ILMN250117P00120000 | 2023-05-18 3:34PM EDT | 120.00 | 8.00 | 8.10 | 13.50 | 0.00 | - | 50 | 57 | 52.27% |
| ILMN250117P00125000 | 2023-05-19 11:47AM EDT | 125.00 | 9.70 | 9.10 | 15.00 | 0.00 | - | 2 | 5 | 51.80% |
| ILMN250117P00130000 | 2023-05-03 1:42PM EDT | 130.00 | 11.50 | 10.30 | 15.90 | 0.00 | - | 1 | 4 | 50.25% |
| ILMN250117P00140000 | 2023-05-18 3:13PM EDT | 140.00 | 13.00 | 12.90 | 18.50 | 0.00 | - | 1 | 1 | 48.26% |
| ILMN250117P00145000 | 2023-05-11 12:56PM EDT | 145.00 | 14.50 | 14.40 | 20.00 | 0.00 | - | 1 | 6 | 47.45% |
| ILMN250117P00150000 | 2023-05-25 3:54PM EDT | 150.00 | 18.00 | 15.90 | 21.50 | 0.00 | - | 2 | 9 | 46.56% |
| ILMN250117P00155000 | 2023-04-17 10:14AM EDT | 155.00 | 14.38 | 14.50 | 23.00 | 0.00 | - | 1 | 3 | 45.60% |
| ILMN250117P00160000 | 2023-05-10 3:08PM EDT | 160.00 | 18.75 | 19.40 | 25.00 | 0.00 | - | 1 | 0 | 45.18% |
| ILMN250117P00165000 | 2023-04-17 10:14AM EDT | 165.00 | 17.02 | 18.70 | 26.50 | 0.00 | - | 1 | 9 | 44.07% |
| ILMN250117P00170000 | 2023-01-12 12:20PM EDT | 170.00 | 30.65 | 23.60 | 29.20 | 0.00 | - | 3 | 29 | 44.29% |
| ILMN250117P00175000 | 2023-05-11 10:37AM EDT | 175.00 | 29.40 | 22.50 | 31.00 | 0.00 | - | 2 | 4 | 43.38% |
| ILMN250117P00180000 | 2023-03-30 1:14PM EDT | 180.00 | 24.42 | 23.00 | 30.80 | 0.00 | - | 1 | 1 | 40.21% |
| ILMN250117P00185000 | 2023-01-30 4:24PM EDT | 185.00 | 28.08 | 29.70 | 34.20 | 0.00 | - | 1 | 4 | 40.91% |
| ILMN250117P00190000 | 2023-05-23 2:23PM EDT | 190.00 | 29.10 | 29.90 | 37.70 | 0.00 | - | 8 | 9 | 41.59% |
| ILMN250117P00195000 | 2023-05-09 9:30AM EDT | 195.00 | 37.32 | 32.10 | 39.90 | 0.00 | - | 10 | 12 | 40.80% |
| ILMN250117P00200000 | 2023-05-25 2:39PM EDT | 200.00 | 40.30 | 37.70 | 41.70 | 0.00 | - | 233 | 633 | 39.53% |
| ILMN250117P00210000 | 2023-05-23 9:30AM EDT | 210.00 | 39.05 | 39.50 | 47.60 | 0.00 | - | 1 | 9 | 39.09% |
| ILMN250117P00220000 | 2023-05-22 10:32AM EDT | 220.00 | 44.24 | 45.70 | 54.00 | 0.00 | - | 1 | 2 | 38.81% |
| ILMN250117P00230000 | 2022-11-14 1:32PM EDT | 230.00 | 48.00 | 51.50 | 59.50 | 0.00 | - | 1 | 3 | 37.30% |
| ILMN250117P00240000 | 2023-02-10 10:46AM EDT | 240.00 | 63.60 | 61.00 | 69.00 | 0.00 | - | 1 | 2 | 39.51% |
| ILMN250117P00250000 | 2023-04-27 10:51AM EDT | 250.00 | 64.90 | 65.50 | 73.20 | 0.00 | - | 1 | 2 | 36.04% |
| ILMN250117P00260000 | 2022-12-08 1:56PM EDT | 260.00 | 72.00 | 74.00 | 82.00 | 0.00 | - | - | 43 | 37.02% |
| ILMN250117P00270000 | 2023-01-31 12:58PM EDT | 270.00 | 74.70 | 73.70 | 81.90 | 0.00 | - | 20 | 21 | 27.36% |
| ILMN250117P00290000 | 2022-11-04 9:40AM EDT | 290.00 | 100.40 | 86.00 | 94.00 | 0.00 | - | 1 | 1 | 0.00% |
| ILMN250117P00300000 | 2023-04-25 9:55AM EDT | 300.00 | 89.00 | 99.60 | 107.40 | 0.00 | - | 2 | 6 | 25.07% |
| 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 | 28.64% |
| ILMN250117P00360000 | 2023-02-06 10:32AM EDT | 360.00 | 151.00 | 149.00 | 156.80 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.