Illumina, Inc. (ILMN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| 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 | 204.18% |
| ILMN250117C00060000 | 2024-06-24 12:11PM EDT | 60.00 | 52.30 | 44.60 | 48.90 | 0.00 | - | 1 | 0 | 0.00% |
| ILMN250117C00065000 | 2024-06-24 11:12AM EDT | 65.00 | 48.15 | 40.20 | 44.50 | 0.00 | - | 1 | 0 | 0.00% |
| ILMN250117C00070000 | 2024-02-22 4:20PM EDT | 70.00 | 71.40 | 67.00 | 77.00 | 0.00 | - | 1 | 7 | 173.73% |
| ILMN250117C00075000 | 2024-03-15 10:55AM EDT | 75.00 | 59.14 | 55.10 | 62.50 | 0.00 | - | 1 | 7 | 120.03% |
| ILMN250117C00080000 | 2024-06-18 2:09PM EDT | 80.00 | 35.00 | 28.00 | 31.80 | 0.00 | - | 14 | 0 | 0.00% |
| ILMN250117C00085000 | 2024-06-17 12:56PM EDT | 85.00 | 31.20 | 24.50 | 27.50 | 0.00 | - | 1 | 0 | 0.00% |
| ILMN250117C00090000 | 2024-06-18 3:23PM EDT | 90.00 | 27.80 | 21.00 | 24.10 | 0.00 | - | 1 | 0 | 0.00% |
| ILMN250117C00095000 | 2024-07-26 9:56AM EDT | 95.00 | 35.38 | 31.80 | 35.90 | +5.84 | +19.77% | 4 | 8 | 62.63% |
| ILMN250117C00100000 | 2024-07-16 3:15PM EDT | 100.00 | 32.00 | 28.50 | 31.30 | 0.00 | - | 1 | 13 | 59.22% |
| ILMN250117C00105000 | 2024-07-08 1:00PM EDT | 105.00 | 16.30 | 25.50 | 27.90 | 0.00 | - | 1 | 1 | 58.08% |
| ILMN250117C00110000 | 2024-07-19 11:58AM EDT | 110.00 | 18.50 | 22.10 | 24.30 | 0.00 | - | 1 | 13 | 55.33% |
| ILMN250117C00115000 | 2024-07-22 11:00AM EDT | 115.00 | 16.72 | 19.90 | 21.70 | 0.00 | - | 2 | 21 | 55.55% |
| ILMN250117C00120000 | 2024-07-22 10:50AM EDT | 120.00 | 14.39 | 17.20 | 18.90 | 0.00 | - | 1 | 34 | 54.01% |
| ILMN250117C00125000 | 2024-07-23 12:48PM EDT | 125.00 | 12.85 | 14.60 | 16.60 | 0.00 | - | 1 | 10 | 52.78% |
| ILMN250117C00130000 | 2024-07-25 12:46PM EDT | 130.00 | 13.70 | 12.40 | 16.00 | 0.00 | - | 4 | 25 | 54.09% |
| ILMN250117C00135000 | 2024-07-25 12:47PM EDT | 135.00 | 12.10 | 11.40 | 13.40 | 0.00 | - | 10 | 460 | 53.63% |
| ILMN250117C00140000 | 2024-07-25 12:46PM EDT | 140.00 | 10.20 | 9.90 | 11.00 | 0.00 | - | 2 | 52 | 52.14% |
| ILMN250117C00145000 | 2024-07-25 12:47PM EDT | 145.00 | 8.80 | 7.60 | 10.70 | 0.00 | - | 2 | 14 | 52.13% |
| ILMN250117C00150000 | 2024-07-26 2:43PM EDT | 150.00 | 7.05 | 7.00 | 8.90 | -0.75 | -9.62% | 10 | 221 | 51.95% |
| ILMN250117C00155000 | 2024-06-13 9:45AM EDT | 155.00 | 4.50 | 0.85 | 4.40 | 0.00 | - | 1 | 0 | 42.75% |
| ILMN250117C00160000 | 2024-07-26 10:47AM EDT | 160.00 | 5.80 | 4.90 | 6.10 | 0.00 | - | 11 | 25 | 52.11% |
| ILMN250117C00165000 | 2024-07-24 11:33AM EDT | 165.00 | 5.00 | 4.10 | 5.30 | +1.60 | +47.06% | 1 | 8 | 52.04% |
| ILMN250117C00170000 | 2024-07-16 12:16PM EDT | 170.00 | 3.80 | 3.60 | 4.50 | 0.00 | - | 4 | 4 | 51.57% |
| ILMN250117C00175000 | 2024-07-24 1:15PM EDT | 175.00 | 3.50 | 2.90 | 3.90 | +0.80 | +29.63% | 1 | 9 | 51.53% |
| ILMN250117C00180000 | 2024-06-06 1:49PM EDT | 180.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 12.50% |
| ILMN250117C00185000 | 2024-06-03 9:43AM EDT | 185.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 12.50% |
| ILMN250117C00190000 | 2024-06-07 2:44PM EDT | 190.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 12.50% |
| ILMN250117C00195000 | 2024-06-06 3:21PM EDT | 195.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 12.50% |
| ILMN250117C00200000 | 2024-06-24 12:33PM EDT | 200.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 34 | 731 | 12.50% |
| ILMN250117C00210000 | 2024-05-21 2:37PM EDT | 210.00 | 1.15 | 0.35 | 5.00 | 0.00 | - | 16 | 89 | 59.68% |
| ILMN250117C00220000 | 2024-06-07 9:30AM EDT | 220.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 4 | 129 | 12.50% |
| ILMN250117C00230000 | 2024-06-24 3:06PM EDT | 230.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 243 | 25.00% |
| ILMN250117C00240000 | 2024-06-07 9:53AM EDT | 240.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 9 | 69 | 25.00% |
| ILMN250117C00250000 | 2024-05-24 1:44PM EDT | 250.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 167 | 55.81% |
| ILMN250117C00260000 | 2024-06-06 2:43PM EDT | 260.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 25.00% |
| ILMN250117C00270000 | 2024-05-20 10:06AM EDT | 270.00 | 0.50 | 0.00 | 3.00 | 0.00 | - | 1 | 107 | 68.29% |
| ILMN250117C00280000 | 2024-02-09 10:30AM EDT | 280.00 | 3.00 | 1.30 | 2.95 | 0.00 | - | 10 | 30 | 75.65% |
| ILMN250117C00290000 | 2024-06-03 12:11PM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 25.00% |
| ILMN250117C00300000 | 2024-04-09 10:25AM EDT | 300.00 | 1.15 | 0.05 | 1.50 | 0.00 | - | 1 | 142 | 66.65% |
| ILMN250117C00310000 | 2024-05-06 9:30AM EDT | 310.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 25.00% |
| ILMN250117C00320000 | 2024-04-16 1:20PM EDT | 320.00 | 0.51 | 0.00 | 4.50 | 0.00 | - | 1 | 24 | 84.99% |
| ILMN250117C00330000 | 2024-06-13 1:23PM EDT | 330.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 25.00% |
| ILMN250117C00340000 | 2024-03-28 12:33PM EDT | 340.00 | 0.80 | 0.35 | 1.85 | 0.00 | - | 1 | 53 | 77.88% |
| ILMN250117C00350000 | 2024-05-02 11:17AM EDT | 350.00 | 0.55 | 0.00 | 0.85 | 0.00 | - | 8 | 44 | 68.97% |
| ILMN250117C00360000 | 2024-06-03 12:14PM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN250117P00050000 | 2024-06-24 11:28AM EDT | 50.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 57 | 95 | 25.00% |
| ILMN250117P00055000 | 2024-07-10 10:44AM EDT | 55.00 | 0.40 | 0.00 | 2.50 | 0.00 | - | 94 | 10 | 75.95% |
| ILMN250117P00060000 | 2024-06-18 3:20PM EDT | 60.00 | 1.30 | 0.00 | 2.85 | 0.00 | - | 20 | 0 | 70.78% |
| ILMN250117P00065000 | 2024-06-11 3:26PM EDT | 65.00 | 1.42 | 0.00 | 3.30 | 0.00 | - | 1 | 0 | 66.26% |
| ILMN250117P00070000 | 2024-07-16 2:24PM EDT | 70.00 | 0.73 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 58.17% |
| ILMN250117P00075000 | 2024-06-11 12:52PM EDT | 75.00 | 2.75 | 0.50 | 4.40 | 0.00 | - | 5 | 0 | 59.88% |
| ILMN250117P00080000 | 2024-07-26 9:30AM EDT | 80.00 | 2.30 | 0.75 | 2.85 | +0.45 | +24.32% | 1 | 2 | 56.21% |
| ILMN250117P00085000 | 2024-07-01 9:39AM EDT | 85.00 | 4.75 | 1.60 | 3.40 | 0.00 | - | 10 | 95 | 53.19% |
| ILMN250117P00090000 | 2024-07-26 12:43PM EDT | 90.00 | 3.94 | 3.20 | 5.30 | -0.56 | -12.44% | 5 | 108 | 51.30% |
| ILMN250117P00095000 | 2024-07-11 9:31AM EDT | 95.00 | 5.20 | 4.10 | 6.90 | 0.00 | - | 5 | 17 | 50.53% |
| ILMN250117P00100000 | 2024-07-24 1:33PM EDT | 100.00 | 6.80 | 5.40 | 8.00 | 0.00 | - | 4 | 6 | 53.71% |
| ILMN250117P00105000 | 2024-07-17 11:14AM EDT | 105.00 | 6.80 | 6.50 | 8.80 | 0.00 | - | 5 | 5 | 49.44% |
| ILMN250117P00110000 | 2024-07-26 10:56AM EDT | 110.00 | 10.60 | 9.10 | 10.60 | -0.30 | -2.75% | 46 | 71 | 48.18% |
| ILMN250117P00115000 | 2024-07-25 2:03PM EDT | 115.00 | 12.18 | 10.90 | 12.80 | -0.42 | -3.33% | 10 | 16 | 47.47% |
| ILMN250117P00120000 | 2024-07-25 1:26PM EDT | 120.00 | 14.53 | 13.60 | 16.50 | -0.17 | -1.16% | 10 | 21 | 50.60% |
| ILMN250117P00125000 | 2024-07-25 1:48PM EDT | 125.00 | 17.40 | 15.50 | 18.00 | 0.00 | - | 5 | 0 | 46.26% |
| ILMN250117P00130000 | 2024-07-25 1:49PM EDT | 130.00 | 20.50 | 18.30 | 22.40 | 0.00 | - | 8 | 0 | 49.99% |
| ILMN250117P00135000 | 2024-07-10 12:00PM EDT | 135.00 | 27.70 | 21.60 | 25.30 | 0.00 | - | 4 | 30 | 48.57% |
| ILMN250117P00140000 | 2024-04-16 10:12AM EDT | 140.00 | 34.00 | 32.00 | 38.00 | 0.00 | - | 1 | 40 | 67.34% |
| ILMN250117P00145000 | 2024-06-28 1:27PM EDT | 145.00 | 40.48 | 28.00 | 32.50 | 0.00 | - | 3 | 3 | 48.24% |
| ILMN250117P00150000 | 2024-06-11 12:07PM EDT | 150.00 | 42.55 | 44.20 | 48.20 | 0.00 | - | 2 | 0 | 79.08% |
| ILMN250117P00155000 | 2024-01-03 10:30AM EDT | 155.00 | 38.44 | 22.90 | 37.00 | 0.00 | - | 1 | 34 | 34.53% |
| ILMN250117P00160000 | 2024-07-03 12:55PM EDT | 160.00 | 54.26 | 40.20 | 44.20 | 0.00 | - | 1 | 6 | 46.64% |
| ILMN250117P00165000 | 2023-12-12 4:59PM EDT | 165.00 | 54.20 | 40.10 | 45.50 | 0.00 | - | 5 | 36 | 30.88% |
| ILMN250117P00170000 | 2024-04-18 12:13PM EDT | 170.00 | 55.48 | 57.40 | 63.40 | 0.00 | - | 6 | 40 | 74.23% |
| ILMN250117P00175000 | 2024-05-30 10:45AM EDT | 175.00 | 72.65 | 0.00 | 0.00 | 0.00 | - | 20 | 3 | 0.00% |
| ILMN250117P00180000 | 2023-12-28 2:27PM EDT | 180.00 | 51.14 | 47.30 | 49.80 | 0.00 | - | 2 | 4 | 0.00% |
| ILMN250117P00185000 | 2024-02-29 1:42PM EDT | 185.00 | 51.20 | 49.00 | 57.40 | 0.00 | - | 2 | 4 | 0.00% |
| ILMN250117P00190000 | 2024-05-16 1:15PM EDT | 190.00 | 75.50 | 76.80 | 85.40 | 0.00 | - | 1 | 0 | 87.11% |
| ILMN250117P00195000 | 2023-09-27 12:13PM EDT | 195.00 | 66.30 | 82.50 | 91.00 | 0.00 | - | 10 | 12 | 91.64% |
| ILMN250117P00200000 | 2024-06-13 2:17PM EDT | 200.00 | 95.60 | 0.00 | 0.00 | 0.00 | - | 63 | 29 | 0.00% |
| ILMN250117P00210000 | 2024-05-14 9:30AM EDT | 210.00 | 95.72 | 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 | 0.00% |
| 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% |
© 2024 Yahoo. All rights reserved.