New Zealand markets close in 2 hours 56 minutes

Illumina, Inc. (ILMN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
117.69-3.47 (-2.86%)
At close: 04:00PM EDT
119.55 +1.86 (+1.58%)
After hours: 07:32PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ILMN250117C000500002024-01-24 12:35PM EDT50.0094.1381.1091.000.00-12177.09%
ILMN250117C000600002024-03-21 1:05PM EDT60.0079.0057.6066.300.00-111475.70%
ILMN250117C000650002024-04-08 1:21PM EDT65.0069.9054.3062.300.00-19075.87%
ILMN250117C000700002024-02-22 4:20PM EDT70.0071.4067.0077.000.00-17148.15%
ILMN250117C000750002024-03-15 10:55AM EDT75.0059.1455.1062.500.00-17104.40%
ILMN250117C000800002023-11-07 12:07PM EDT80.0045.5049.7051.000.00--182.92%
ILMN250117C000850002024-03-06 10:30AM EDT85.0085.6548.3053.200.00-1293.66%
ILMN250117C000900002024-03-18 1:11PM EDT90.0048.3736.1043.300.00-101065.89%
ILMN250117C000950002024-03-20 12:35PM EDT95.0048.0031.9038.800.00-14261.06%
ILMN250117C001000002024-04-15 11:28AM EDT100.0037.7331.2034.900.00-192462.15%
ILMN250117C001050002024-03-04 2:36PM EDT105.0046.1334.3038.800.00-11478.67%
ILMN250117C001100002024-03-28 11:04AM EDT110.0043.1126.2030.400.00-12162.20%
ILMN250117C001150002024-03-15 2:18PM EDT115.0031.0530.6035.800.00-1880.49%
ILMN250117C001200002024-04-15 10:54AM EDT120.0023.6021.6023.60-3.33-12.37%14458.18%
ILMN250117C001250002024-04-04 2:02PM EDT125.0029.7019.8021.400.00-12957.81%
ILMN250117C001300002024-04-11 9:30AM EDT130.0026.3216.0019.200.00-110654.63%
ILMN250117C001350002024-04-16 1:52PM EDT135.0017.1016.1017.70-10.63-38.33%67956.76%
ILMN250117C001400002024-04-16 1:48PM EDT140.0015.7314.4015.80-6.17-28.17%64955.86%
ILMN250117C001450002024-03-28 1:04PM EDT145.0023.1013.0014.500.00-112155.76%
ILMN250117C001500002024-04-16 3:49PM EDT150.0012.4011.7012.90-3.20-20.51%35855.13%
ILMN250117C001550002024-04-12 2:49PM EDT155.0015.5010.2011.800.00-1854.58%
ILMN250117C001600002024-04-08 2:37PM EDT160.0014.638.9010.400.00-55153.61%
ILMN250117C001650002024-04-15 3:36PM EDT165.0010.408.509.800.00-44854.68%
ILMN250117C001700002024-03-27 1:47PM EDT170.0013.924.708.400.00-22454.86%
ILMN250117C001750002024-04-16 9:30AM EDT175.007.906.707.80-1.80-18.56%12953.68%
ILMN250117C001800002024-04-12 2:40PM EDT180.009.306.007.100.00-38353.56%
ILMN250117C001850002024-03-04 2:17PM EDT185.0012.357.508.200.00-13059.42%
ILMN250117C001900002024-04-11 11:00AM EDT190.007.704.706.100.00-11853.55%
ILMN250117C001950002024-04-09 11:41AM EDT195.007.804.205.000.00-11652.46%
ILMN250117C002000002024-04-15 3:17PM EDT200.004.754.004.50-0.25-5.00%342052.77%
ILMN250117C002100002024-04-15 1:37PM EDT210.004.272.953.600.00-7814251.83%
ILMN250117C002200002024-04-11 12:16PM EDT220.004.602.302.900.00-419951.43%
ILMN250117C002300002024-04-15 1:37PM EDT230.002.821.853.100.00-7918253.27%
ILMN250117C002400002024-04-01 10:11AM EDT240.003.151.151.950.00-566950.18%
ILMN250117C002500002024-04-16 1:55PM EDT250.001.351.051.65-1.50-52.63%116750.85%
ILMN250117C002600002024-04-03 9:30AM EDT260.002.930.951.350.00-15151.22%
ILMN250117C002700002024-03-27 3:32PM EDT270.002.380.401.200.00-110253.46%
ILMN250117C002800002024-02-09 10:30AM EDT280.003.001.302.950.00-103061.69%
ILMN250117C002900002024-04-03 9:30AM EDT290.002.080.004.400.00-116663.92%
ILMN250117C003000002024-04-09 10:25AM EDT300.001.150.052.650.00-114259.70%
ILMN250117C003100002024-04-12 3:31PM EDT310.000.850.001.500.00-11955.49%
ILMN250117C003200002024-04-16 1:20PM EDT320.000.510.001.05-0.88-63.31%12553.91%
ILMN250117C003300002023-11-14 10:30AM EDT330.000.300.000.000.00-102425.00%
ILMN250117C003400002024-03-28 12:33PM EDT340.000.800.351.850.00-15363.29%
ILMN250117C003500002024-02-13 10:30AM EDT350.001.000.005.000.00-13675.02%
ILMN250117C003600002024-04-12 10:17AM EDT360.000.400.000.75-0.04-9.09%112456.25%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ILMN250117P000500002024-04-15 3:27PM EDT50.001.050.701.200.00-13761.82%
ILMN250117P000550002024-04-09 10:56AM EDT55.002.730.902.350.00-11663.11%
ILMN250117P000600002024-04-09 11:07AM EDT60.001.581.602.350.00-132959.91%
ILMN250117P000650002024-04-09 10:56AM EDT65.003.302.103.100.00-114358.42%
ILMN250117P000700002024-04-09 11:07AM EDT70.002.482.954.900.00-16260.18%
ILMN250117P000750002024-03-26 3:44PM EDT75.002.554.004.700.00-21956.21%
ILMN250117P000800002024-04-12 11:58AM EDT80.004.605.006.000.00-16355.36%
ILMN250117P000850002024-03-26 3:44PM EDT85.004.056.307.100.00-217754.06%
ILMN250117P000900002024-04-01 11:51AM EDT90.008.507.408.70+3.20+60.38%117052.77%
ILMN250117P000950002024-03-28 3:59PM EDT95.005.409.4010.100.00-131652.08%
ILMN250117P001000002024-04-16 12:17PM EDT100.0012.1010.9012.60+1.10+10.00%2,00023051.72%
ILMN250117P001050002024-04-11 1:50PM EDT105.0010.6010.9013.700.00-623050.67%
ILMN250117P001100002024-04-11 1:44PM EDT110.0012.4014.5016.000.00-553850.06%
ILMN250117P001150002024-04-16 10:38AM EDT115.0018.2014.1018.40+5.10+38.93%112249.24%
ILMN250117P001200002024-04-15 10:54AM EDT120.0018.6816.6021.000.00-15948.45%
ILMN250117P001250002024-04-15 3:56PM EDT125.0021.4720.1023.800.00-17847.72%
ILMN250117P001300002024-04-15 10:10AM EDT130.0024.2022.2026.800.00-19847.04%
ILMN250117P001350002024-03-28 10:58AM EDT135.0026.5027.3029.80+7.85+42.09%32945.94%
ILMN250117P001400002024-04-12 12:13PM EDT140.0034.0029.8036.70+6.43+23.32%14154.13%
ILMN250117P001450002024-03-18 10:12AM EDT145.0030.9633.7038.600.00-13149.61%
ILMN250117P001500002024-03-13 1:48PM EDT150.0030.9934.4036.000.00-114431.40%
ILMN250117P001550002024-01-03 10:30AM EDT155.0038.4427.1032.600.00-1340.00%
ILMN250117P001600002024-04-16 3:23PM EDT160.0048.0344.3051.60+6.89+16.75%222452.67%
ILMN250117P001650002023-12-12 4:59PM EDT165.0054.2040.1045.500.00-5360.00%
ILMN250117P001700002024-03-13 1:39PM EDT170.0045.2447.9051.000.00-1440.00%
ILMN250117P001750002024-03-13 1:45PM EDT175.0048.8252.3055.600.00-1220.00%
ILMN250117P001800002023-12-28 2:27PM EDT180.0051.1447.3049.800.00-240.00%
ILMN250117P001850002024-02-29 1:42PM EDT185.0051.2049.0057.400.00-240.00%
ILMN250117P001900002023-12-26 4:58PM EDT190.0058.7054.0059.900.00-110.00%
ILMN250117P001950002023-09-27 12:13PM EDT195.0066.3082.5091.000.00-101267.79%
ILMN250117P002000002024-03-07 11:19AM EDT200.0065.9072.8075.900.00-2104280.00%
ILMN250117P002100002023-10-25 9:30AM EDT210.0093.500.000.000.00-100.00%
ILMN250117P002200002023-05-22 10:32AM EDT220.0044.2440.1047.200.00-120.00%
ILMN250117P002300002022-11-14 1:32PM EDT230.0048.0051.5059.500.00-130.00%
ILMN250117P002400002023-09-05 9:32AM EDT240.0077.5098.60106.900.00-300.00%
ILMN250117P002500002023-09-07 12:45PM EDT250.0091.30107.60112.200.00-100.00%
ILMN250117P002600002023-06-02 3:55PM EDT260.0067.2977.5082.400.00-2440.00%
ILMN250117P002700002023-06-02 3:57PM EDT270.0074.0085.7091.000.00-47630.00%
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 EDT300.00117.31138.00145.800.00-100.00%
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%