New Zealand markets closed

Illumina, Inc. (ILMN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
137.32-1.36 (-0.98%)
At close: 04:00PM EDT
137.50 +0.18 (+0.13%)
After hours: 07:24PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ILMN250117C000500002024-01-24 12:35PM EDT50.0094.1381.1091.000.00-1293.57%
ILMN250117C000600002024-03-21 1:05PM EDT60.0079.0076.2086.000.00-111479.37%
ILMN250117C000650002024-03-21 1:05PM EDT65.0074.6072.0081.000.00-119075.23%
ILMN250117C000700002024-02-22 4:20PM EDT70.0071.4067.0077.000.00-1771.74%
ILMN250117C000750002024-03-15 10:55AM EDT75.0059.1464.2072.900.00--773.03%
ILMN250117C000800002023-11-07 12:07PM EDT80.0045.5045.0050.600.00-110.00%
ILMN250117C000850002024-03-06 10:30AM EDT85.0085.6555.2061.400.00-1260.54%
ILMN250117C000900002024-03-18 1:11PM EDT90.0048.3751.4059.500.00-101062.99%
ILMN250117C000950002024-03-20 12:35PM EDT95.0048.0049.5055.000.00-14263.32%
ILMN250117C001000002024-03-27 3:17PM EDT100.0048.0047.5049.400.00-392461.35%
ILMN250117C001050002024-03-04 2:36PM EDT105.0046.1341.6049.800.00-11462.04%
ILMN250117C001100002024-03-18 3:33PM EDT110.0043.1138.2045.00+6.11+16.51%12158.76%
ILMN250117C001150002024-03-15 2:18PM EDT115.0031.0537.8042.100.00-1861.37%
ILMN250117C001200002024-01-29 4:06PM EDT120.0044.5038.8042.200.00-14568.50%
ILMN250117C001250002024-03-06 1:12PM EDT125.0032.1532.1034.500.00-12957.40%
ILMN250117C001300002024-03-14 10:18AM EDT130.0025.7025.0031.500.00-310251.39%
ILMN250117C001350002024-03-27 3:44PM EDT135.0027.7327.0029.200.00-27955.70%
ILMN250117C001400002024-03-28 1:59PM EDT140.0025.0025.0026.30+4.28+20.66%24754.77%
ILMN250117C001450002024-03-28 1:04PM EDT145.0023.1022.4024.60-0.53-2.24%112054.20%
ILMN250117C001500002024-03-20 9:43AM EDT150.0018.0020.4025.600.00-15456.72%
ILMN250117C001550002024-03-01 11:38AM EDT155.0022.4018.2021.400.00-1853.50%
ILMN250117C001600002024-03-27 9:31AM EDT160.0016.8016.9019.300.00-24853.09%
ILMN250117C001650002024-03-27 1:35PM EDT165.0015.4812.5017.600.00-154854.91%
ILMN250117C001700002024-03-27 1:47PM EDT170.0013.9214.0016.300.00-22452.51%
ILMN250117C001750002024-03-21 2:36PM EDT175.0013.1012.6014.300.00-12951.41%
ILMN250117C001800002024-03-15 10:07AM EDT180.009.278.5013.000.00-78352.76%
ILMN250117C001850002024-03-04 2:17PM EDT185.0012.3510.3011.200.00-13050.01%
ILMN250117C001900002024-03-14 2:15PM EDT190.008.109.3011.400.00-11851.15%
ILMN250117C001950002024-03-01 1:42PM EDT195.0011.704.009.600.00-11651.36%
ILMN250117C002000002024-03-27 3:32PM EDT200.007.827.308.100.00-141449.59%
ILMN250117C002100002024-02-28 12:28PM EDT210.008.405.906.800.00-16449.62%
ILMN250117C002200002024-02-13 3:59PM EDT220.004.603.704.600.00-17346.33%
ILMN250117C002300002024-03-27 10:12AM EDT230.003.904.004.700.00-218149.35%
ILMN250117C002400002024-03-21 11:56AM EDT240.003.603.203.900.00-17749.22%
ILMN250117C002500002024-03-25 10:50AM EDT250.002.852.603.300.00-116749.34%
ILMN250117C002600002024-03-15 11:00AM EDT260.001.802.202.750.00-15249.26%
ILMN250117C002700002024-03-27 3:32PM EDT270.002.381.853.400.00-110250.71%
ILMN250117C002800002024-02-09 10:30AM EDT280.003.001.302.950.00-103050.21%
ILMN250117C002900002024-03-19 9:31AM EDT290.001.401.251.800.00-116650.22%
ILMN250117C003000002024-03-20 11:56AM EDT300.001.150.101.600.00-414150.68%
ILMN250117C003100002024-03-01 2:50PM EDT310.001.400.051.350.00-11950.61%
ILMN250117C003200002024-02-05 2:54PM EDT320.001.390.008.100.00-22565.52%
ILMN250117C003300002023-11-14 10:30AM EDT330.000.300.000.000.00-102425.00%
ILMN250117C003400002024-03-28 12:33PM EDT340.000.800.357.00-0.66-45.21%15367.11%
ILMN250117C003500002024-02-13 10:30AM EDT350.001.000.005.000.00-13663.12%
ILMN250117C003600002024-03-01 10:30AM EDT360.001.550.001.550.00-113452.47%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ILMN250117P000500002024-03-18 3:00PM EDT50.001.200.501.150.00-33765.41%
ILMN250117P000550002024-03-18 1:57PM EDT55.001.700.709.300.00-51694.51%
ILMN250117P000600002024-02-29 4:37PM EDT60.001.700.002.400.00-132859.06%
ILMN250117P000650002024-03-14 12:00PM EDT65.001.801.559.900.00-114283.68%
ILMN250117P000700002024-02-13 2:37PM EDT70.004.372.357.400.00-56172.77%
ILMN250117P000750002024-03-26 3:44PM EDT75.002.551.702.800.00-21952.66%
ILMN250117P000800002024-03-21 12:36PM EDT80.003.002.653.300.00-44252.12%
ILMN250117P000850002024-03-26 3:44PM EDT85.004.053.404.400.00-217751.86%
ILMN250117P000900002024-03-15 1:29PM EDT90.006.604.305.000.00-217050.25%
ILMN250117P000950002024-03-28 3:59PM EDT95.005.405.408.70+0.44+8.87%131554.04%
ILMN250117P001000002024-03-27 3:03PM EDT100.006.806.106.900.00-222948.59%
ILMN250117P001050002024-03-21 12:13PM EDT105.008.207.608.600.00-111148.79%
ILMN250117P001100002024-03-27 3:23PM EDT110.009.709.2010.300.00-152648.43%
ILMN250117P001150002024-03-20 3:53PM EDT115.0012.5011.2012.300.00-208948.37%
ILMN250117P001200002024-03-28 3:31PM EDT120.0013.3013.1014.70+1.07+8.75%16248.79%
ILMN250117P001250002024-03-28 10:47AM EDT125.0015.1515.2015.80-2.35-13.43%57845.86%
ILMN250117P001300002024-03-28 3:05PM EDT130.0017.2517.4018.20-4.75-21.59%27645.53%
ILMN250117P001350002024-03-28 10:58AM EDT135.0018.6519.8020.30-4.35-18.91%82744.21%
ILMN250117P001400002024-03-04 11:00AM EDT140.0023.3021.6023.300.00-24244.41%
ILMN250117P001450002024-03-18 10:12AM EDT145.0030.9623.8026.100.00-13143.85%
ILMN250117P001500002024-03-13 1:48PM EDT150.0030.9926.5029.000.00-114443.17%
ILMN250117P001550002024-01-03 10:30AM EDT155.0038.4422.9037.000.00-13452.55%
ILMN250117P001600002024-03-14 3:34PM EDT160.0041.1429.3035.800.00-122442.90%
ILMN250117P001650002023-12-12 4:59PM EDT165.0054.2040.1045.500.00-53655.38%
ILMN250117P001700002024-03-13 1:39PM EDT170.0045.2438.3045.100.00-14446.81%
ILMN250117P001750002024-03-13 1:45PM EDT175.0048.8241.1048.700.00-12246.22%
ILMN250117P001800002023-12-28 2:27PM EDT180.0051.1447.3049.800.00-2439.56%
ILMN250117P001850002024-02-29 1:42PM EDT185.0051.2049.0057.400.00-2447.72%
ILMN250117P001900002023-12-26 4:58PM EDT190.0058.7054.0059.900.00-1143.79%
ILMN250117P001950002023-09-27 12:13PM EDT195.0066.3082.5091.000.00-101292.44%
ILMN250117P002000002024-03-07 11:19AM EDT200.0065.9062.5069.200.00-21042845.62%
ILMN250117P002100002023-10-25 9:30AM EDT210.0093.500.000.000.00-100.00%
ILMN250117P002200002023-05-22 10:32AM EDT220.0044.240.000.000.00-100.00%
ILMN250117P002300002022-11-14 1:32PM EDT230.0048.0051.5059.500.00-130.00%
ILMN250117P002400002023-09-05 9:32AM EDT240.0077.5098.60106.900.00-3050.38%
ILMN250117P002500002023-09-07 12:45PM EDT250.0091.30107.60112.200.00-100.00%
ILMN250117P002600002023-06-02 3:55PM EDT260.0067.2977.0082.500.00-200.00%
ILMN250117P002700002023-06-02 3:57PM EDT270.0074.0085.3090.900.00-4700.00%
ILMN250117P002800002023-08-02 11:28AM EDT280.0095.00107.00116.000.00--00.00%
ILMN250117P002900002022-11-04 9:40AM EDT290.00100.4086.0094.000.00-110.00%
ILMN250117P003000002023-08-08 10:12AM EDT300.00117.31137.10146.700.00-100.00%
ILMN250117P003100002022-10-14 9:30AM EDT310.00120.4089.0097.000.00-110.00%
ILMN250117P003200002022-12-02 12:50PM EDT320.00115.50119.60127.900.00-110.00%
ILMN250117P003600002023-02-06 10:32AM EDT360.00151.00149.00156.800.00-110.00%