Illumina, Inc. (ILMN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN250117C00095000 | 2022-12-22 1:19PM EST | 95.00 | 113.75 | 119.00 | 126.50 | 0.00 | - | 2 | 3 | 53.68% |
| ILMN250117C00110000 | 2022-09-30 10:15AM EST | 110.00 | 108.00 | 140.00 | 148.50 | 0.00 | - | 1 | 1 | 101.75% |
| ILMN250117C00150000 | 2023-01-20 12:36PM EST | 150.00 | 80.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ILMN250117C00155000 | 2023-01-20 12:36PM EST | 155.00 | 77.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ILMN250117C00170000 | 2022-12-30 3:20PM EST | 170.00 | 74.16 | 78.90 | 83.90 | 0.00 | - | 1 | 1 | 54.30% |
| ILMN250117C00180000 | 2022-12-29 10:28AM EST | 180.00 | 68.00 | 72.80 | 78.40 | 0.00 | - | - | 10 | 53.05% |
| ILMN250117C00185000 | 2023-01-23 3:16PM EST | 185.00 | 73.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ILMN250117C00190000 | 2023-01-10 11:18AM EST | 190.00 | 56.30 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| ILMN250117C00195000 | 2023-01-10 2:51PM EST | 195.00 | 60.32 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| ILMN250117C00200000 | 2023-01-17 9:40AM EST | 200.00 | 56.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ILMN250117C00210000 | 2023-01-31 10:30AM EST | 210.00 | 56.86 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| ILMN250117C00220000 | 2022-12-02 3:49PM EST | 220.00 | 65.00 | 48.00 | 56.00 | 0.00 | - | 10 | 10 | 49.59% |
| ILMN250117C00230000 | 2023-01-17 9:53AM EST | 230.00 | 45.28 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 1.56% |
| ILMN250117C00240000 | 2023-01-03 10:50AM EST | 240.00 | 48.00 | 49.30 | 54.30 | 0.00 | - | 1 | 3 | 51.59% |
| ILMN250117C00250000 | 2023-02-01 1:02PM EST | 250.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 3.13% |
| ILMN250117C00260000 | 2023-01-23 10:02AM EST | 260.00 | 38.28 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| ILMN250117C00270000 | 2023-01-26 10:57AM EST | 270.00 | 36.85 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| ILMN250117C00280000 | 2023-01-26 10:57AM EST | 280.00 | 33.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| ILMN250117C00290000 | 2023-01-23 11:24AM EST | 290.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 3.13% |
| ILMN250117C00300000 | 2023-01-12 12:03PM EST | 300.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| ILMN250117C00320000 | 2022-12-12 10:09AM EST | 320.00 | 26.10 | 22.70 | 27.80 | 0.00 | - | 3 | 13 | 47.12% |
| ILMN250117C00330000 | 2023-02-02 3:46PM EST | 330.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| ILMN250117C00340000 | 2023-01-26 9:56AM EST | 340.00 | 21.38 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| ILMN250117C00350000 | 2022-12-12 10:26AM EST | 350.00 | 21.22 | 17.40 | 22.30 | 0.00 | - | 7 | 4 | 46.39% |
| ILMN250117C00360000 | 2023-01-23 12:57PM EST | 360.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN250117P00095000 | 2023-01-10 3:17PM EST | 95.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| ILMN250117P00100000 | 2023-01-19 10:32AM EST | 100.00 | 6.89 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 12.50% |
| ILMN250117P00110000 | 2022-12-12 11:07AM EST | 110.00 | 9.00 | 7.50 | 11.90 | 0.00 | - | - | 1 | 50.66% |
| ILMN250117P00115000 | 2023-01-20 11:32AM EST | 115.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| ILMN250117P00120000 | 2023-01-25 9:31AM EST | 120.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| ILMN250117P00125000 | 2023-01-19 9:30AM EST | 125.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| ILMN250117P00130000 | 2022-12-19 2:51PM EST | 130.00 | 16.00 | 11.10 | 15.60 | 0.00 | - | 4 | 4 | 49.91% |
| ILMN250117P00145000 | 2023-01-05 12:22PM EST | 145.00 | 17.00 | 13.60 | 17.00 | 0.00 | - | 3 | 5 | 44.27% |
| ILMN250117P00150000 | 2023-01-20 9:50AM EST | 150.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| ILMN250117P00155000 | 2022-09-22 1:45PM EST | 155.00 | 27.00 | 19.00 | 27.50 | 0.00 | - | - | 2 | 51.95% |
| ILMN250117P00165000 | 2022-11-23 9:53AM EST | 165.00 | 23.50 | 24.50 | 32.00 | 0.00 | - | - | 8 | 51.58% |
| ILMN250117P00170000 | 2023-01-12 11:20AM EST | 170.00 | 30.65 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 3.13% |
| ILMN250117P00175000 | 2023-01-12 9:35AM EST | 175.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| ILMN250117P00185000 | 2023-01-30 3:24PM EST | 185.00 | 28.08 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| ILMN250117P00190000 | 2022-12-19 2:52PM EST | 190.00 | 38.84 | 32.20 | 37.50 | 0.00 | - | 1 | 2 | 43.97% |
| ILMN250117P00195000 | 2022-11-16 12:55PM EST | 195.00 | 32.10 | 37.00 | 45.00 | 0.00 | - | 2 | 2 | 48.40% |
| ILMN250117P00200000 | 2023-01-23 2:16PM EST | 200.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 1.56% |
| ILMN250117P00210000 | 2023-02-01 10:38AM EST | 210.00 | 40.42 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.39% |
| ILMN250117P00220000 | 2023-01-06 3:08PM EST | 220.00 | 52.30 | 41.00 | 47.60 | 0.00 | - | 1 | 1 | 37.37% |
| ILMN250117P00230000 | 2022-11-14 12:32PM EST | 230.00 | 48.00 | 51.50 | 59.50 | 0.00 | - | 1 | 3 | 42.04% |
| ILMN250117P00240000 | 2023-01-23 12:35PM EST | 240.00 | 57.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ILMN250117P00250000 | 2023-02-01 12:29PM EST | 250.00 | 63.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ILMN250117P00260000 | 2022-12-08 12:56PM EST | 260.00 | 72.00 | 74.00 | 82.00 | 0.00 | - | - | 43 | 43.34% |
| ILMN250117P00270000 | 2023-01-31 11:58AM EST | 270.00 | 74.70 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 0.00% |
| ILMN250117P00290000 | 2022-11-04 8:40AM EST | 290.00 | 100.40 | 86.00 | 94.00 | 0.00 | - | 1 | 1 | 33.83% |
| ILMN250117P00300000 | 2023-01-05 10:11AM EST | 300.00 | 108.00 | 93.00 | 99.80 | 0.00 | - | 3 | 4 | 31.55% |
| ILMN250117P00310000 | 2022-10-14 8:30AM EST | 310.00 | 120.40 | 89.00 | 97.00 | 0.00 | - | 1 | 1 | 16.38% |
| ILMN250117P00320000 | 2022-12-02 11:50AM EST | 320.00 | 115.50 | 119.60 | 127.90 | 0.00 | - | 1 | 1 | 42.18% |
| ILMN250117P00360000 | 2022-12-02 11:50AM EST | 360.00 | 148.25 | 155.00 | 164.00 | 0.00 | - | 1 | 1 | 43.89% |
© 2023 Yahoo. All rights reserved.
