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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN250117C00080000 | 2023-09-12 1:48PM EDT | 80.00 | 79.80 | 58.70 | 66.90 | 0.00 | - | - | 1 | 65.66% |
| ILMN250117C00090000 | 2023-08-30 10:13AM EDT | 90.00 | 83.01 | 50.70 | 57.50 | 0.00 | - | - | 10 | 58.50% |
| ILMN250117C00095000 | 2023-08-30 10:13AM EDT | 95.00 | 79.03 | 50.90 | 54.00 | 0.00 | - | 10 | 14 | 61.33% |
| ILMN250117C00100000 | 2023-09-19 11:21AM EDT | 100.00 | 53.40 | 47.70 | 50.70 | 0.00 | - | 2 | 1,142 | 60.01% |
| ILMN250117C00105000 | 2023-08-14 12:58PM EDT | 105.00 | 84.92 | 56.70 | 64.90 | 0.00 | - | 6 | 11 | 89.90% |
| ILMN250117C00110000 | 2023-05-03 11:41AM EDT | 110.00 | 103.23 | 105.00 | 113.00 | 0.00 | - | 4 | 1 | 230.06% |
| ILMN250117C00120000 | 2023-09-19 10:34AM EDT | 120.00 | 41.00 | 35.10 | 37.00 | 0.00 | - | 1 | 2 | 52.94% |
| ILMN250117C00125000 | 2023-06-27 12:09PM EDT | 125.00 | 77.18 | 81.90 | 85.00 | 0.00 | - | - | 1 | 154.79% |
| ILMN250117C00135000 | 2023-09-15 9:59AM EDT | 135.00 | 39.70 | 28.40 | 32.50 | 0.00 | - | - | 2 | 53.63% |
| ILMN250117C00145000 | 2023-09-18 12:58PM EDT | 145.00 | 33.80 | 24.20 | 25.30 | 0.00 | - | 2 | 3 | 50.71% |
| ILMN250117C00150000 | 2023-09-18 11:09AM EDT | 150.00 | 30.20 | 22.20 | 23.40 | 0.00 | - | 1 | 15 | 50.15% |
| ILMN250117C00155000 | 2023-08-22 1:14PM EDT | 155.00 | 42.50 | 21.30 | 22.30 | 0.00 | - | 1 | 2 | 50.75% |
| ILMN250117C00160000 | 2023-09-20 10:29AM EDT | 160.00 | 23.10 | 18.70 | 23.60 | 0.00 | - | 3 | 19 | 51.11% |
| ILMN250117C00165000 | 2023-09-21 3:55PM EDT | 165.00 | 19.80 | 17.20 | 18.80 | 0.00 | - | 17 | 24 | 49.33% |
| ILMN250117C00170000 | 2023-09-20 10:31AM EDT | 170.00 | 20.20 | 15.20 | 19.70 | 0.00 | - | 3 | 14 | 52.84% |
| ILMN250117C00175000 | 2023-09-19 11:21AM EDT | 175.00 | 17.26 | 13.70 | 18.80 | 0.00 | - | 2 | 5 | 53.23% |
| ILMN250117C00180000 | 2023-09-25 3:44PM EDT | 180.00 | 14.09 | 12.60 | 16.50 | +0.49 | +3.60% | 2 | 74 | 51.12% |
| ILMN250117C00185000 | 2023-09-19 9:58AM EDT | 185.00 | 15.30 | 11.00 | 16.80 | 0.00 | - | 1 | 41 | 53.34% |
| ILMN250117C00190000 | 2023-09-25 10:50AM EDT | 190.00 | 10.00 | 9.60 | 15.50 | -1.84 | -15.54% | 2 | 18 | 52.71% |
| ILMN250117C00195000 | 2023-09-14 10:39AM EDT | 195.00 | 17.04 | 8.50 | 14.30 | 0.00 | - | 1 | 16 | 52.14% |
| ILMN250117C00200000 | 2023-09-21 2:24PM EDT | 200.00 | 10.00 | 8.20 | 13.30 | 0.00 | - | 1 | 553 | 51.81% |
| ILMN250117C00210000 | 2023-09-22 9:34AM EDT | 210.00 | 8.78 | 5.70 | 12.00 | 0.00 | - | 20 | 68 | 52.15% |
| ILMN250117C00220000 | 2023-09-08 2:15PM EDT | 220.00 | 14.80 | 4.10 | 9.80 | 0.00 | - | 20 | 59 | 50.40% |
| ILMN250117C00230000 | 2023-09-21 1:03PM EDT | 230.00 | 6.50 | 3.50 | 9.30 | 0.00 | - | 2 | 30 | 51.67% |
| ILMN250117C00240000 | 2023-09-11 9:56AM EDT | 240.00 | 10.00 | 2.80 | 8.90 | 0.00 | - | 1 | 11 | 52.97% |
| ILMN250117C00250000 | 2023-09-13 9:58AM EDT | 250.00 | 8.40 | 2.50 | 5.90 | 0.00 | - | 1 | 100 | 48.14% |
| ILMN250117C00260000 | 2023-09-21 2:13PM EDT | 260.00 | 3.79 | 1.75 | 5.60 | 0.00 | - | 1 | 21 | 49.18% |
| ILMN250117C00270000 | 2023-09-22 9:34AM EDT | 270.00 | 3.28 | 1.40 | 4.90 | 0.00 | - | 20 | 64 | 49.01% |
| ILMN250117C00280000 | 2023-09-21 2:13PM EDT | 280.00 | 2.71 | 2.10 | 4.90 | 0.00 | - | 1 | 7 | 50.59% |
| ILMN250117C00290000 | 2023-09-12 10:07AM EDT | 290.00 | 4.50 | 1.20 | 2.75 | 0.00 | - | 2 | 114 | 45.26% |
| ILMN250117C00300000 | 2023-09-20 1:44PM EDT | 300.00 | 2.30 | 1.00 | 2.10 | 0.00 | - | 101 | 185 | 44.00% |
| ILMN250117C00310000 | 2023-08-30 10:32AM EDT | 310.00 | 5.00 | 0.70 | 7.30 | 0.00 | - | 1 | 2 | 52.20% |
| ILMN250117C00320000 | 2023-09-11 1:35PM EDT | 320.00 | 2.50 | 0.65 | 1.80 | 0.00 | - | 1 | 19 | 45.06% |
| ILMN250117C00330000 | 2023-09-19 10:24AM EDT | 330.00 | 1.30 | 0.50 | 10.00 | 0.00 | - | 10 | 26 | 58.49% |
| ILMN250117C00340000 | 2023-09-22 2:29PM EDT | 340.00 | 1.00 | 0.05 | 4.80 | 0.00 | - | 1 | 6 | 50.13% |
| ILMN250117C00350000 | 2023-08-31 10:01AM EDT | 350.00 | 3.50 | 0.50 | 10.00 | 0.00 | - | 1 | 23 | 60.89% |
| ILMN250117C00360000 | 2023-09-21 10:08AM EDT | 360.00 | 1.00 | 0.50 | 4.70 | 0.00 | - | 2 | 116 | 53.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN250117P00080000 | 2023-09-21 9:53AM EDT | 80.00 | 4.20 | 4.20 | 5.30 | 0.00 | - | 2 | 5 | 47.22% |
| ILMN250117P00085000 | 2023-09-25 9:39AM EDT | 85.00 | 5.00 | 5.00 | 8.00 | +1.30 | +35.14% | 1 | 5 | 51.01% |
| ILMN250117P00090000 | 2023-09-19 11:19AM EDT | 90.00 | 5.70 | 6.10 | 7.80 | 0.00 | - | 2 | 7 | 45.96% |
| ILMN250117P00095000 | 2023-09-19 12:25PM EDT | 95.00 | 8.11 | 7.60 | 10.10 | +1.01 | +14.23% | 1 | 357 | 47.38% |
| ILMN250117P00100000 | 2023-09-25 12:47PM EDT | 100.00 | 10.00 | 9.40 | 10.00 | +1.95 | +24.22% | 100 | 134 | 42.73% |
| ILMN250117P00105000 | 2023-09-21 1:53PM EDT | 105.00 | 10.20 | 10.90 | 12.40 | 0.00 | - | 2 | 2 | 43.61% |
| ILMN250117P00110000 | 2023-09-19 11:10AM EDT | 110.00 | 10.70 | 12.60 | 16.30 | 0.00 | - | 1 | 28 | 47.00% |
| ILMN250117P00115000 | 2023-09-25 3:44PM EDT | 115.00 | 15.18 | 14.70 | 19.80 | +3.48 | +29.74% | 2 | 37 | 48.97% |
| ILMN250117P00120000 | 2023-09-18 3:41PM EDT | 120.00 | 13.40 | 16.60 | 19.80 | 0.00 | - | 2 | 55 | 44.10% |
| ILMN250117P00125000 | 2023-09-20 10:28AM EDT | 125.00 | 15.30 | 18.70 | 23.80 | 0.00 | - | 4 | 14 | 46.35% |
| ILMN250117P00130000 | 2023-09-25 3:22PM EDT | 130.00 | 21.40 | 21.20 | 23.30 | +0.60 | +2.88% | 20 | 50 | 40.47% |
| ILMN250117P00135000 | 2023-09-21 12:22PM EDT | 135.00 | 21.98 | 23.70 | 26.80 | 0.00 | - | 1 | 11 | 41.33% |
| ILMN250117P00140000 | 2023-09-20 11:33AM EDT | 140.00 | 23.22 | 26.20 | 30.50 | 0.00 | - | 29 | 32 | 42.25% |
| ILMN250117P00145000 | 2023-09-15 12:44PM EDT | 145.00 | 22.70 | 28.80 | 30.10 | 0.00 | - | 11 | 25 | 36.11% |
| ILMN250117P00150000 | 2023-09-15 10:04AM EDT | 150.00 | 24.05 | 32.60 | 37.00 | 0.00 | - | 1 | 32 | 41.89% |
| ILMN250117P00155000 | 2023-09-12 12:10PM EDT | 155.00 | 26.50 | 35.30 | 40.50 | 0.00 | - | 15 | 33 | 41.82% |
| ILMN250117P00160000 | 2023-09-25 11:51AM EDT | 160.00 | 38.92 | 38.50 | 40.00 | +16.11 | +70.63% | 1 | 100 | 34.72% |
| ILMN250117P00165000 | 2023-09-22 9:32AM EDT | 165.00 | 40.50 | 41.90 | 43.50 | 0.00 | - | 1 | 31 | 34.12% |
| ILMN250117P00170000 | 2023-09-19 1:11PM EDT | 170.00 | 40.11 | 41.30 | 47.10 | 0.00 | - | 4 | 50 | 33.45% |
| ILMN250117P00175000 | 2023-09-19 11:28AM EDT | 175.00 | 43.80 | 47.60 | 52.50 | 0.00 | - | 2 | 35 | 35.96% |
| ILMN250117P00180000 | 2023-08-18 10:28AM EDT | 180.00 | 30.30 | 39.60 | 44.30 | 0.00 | - | 5 | 24 | 0.00% |
| ILMN250117P00185000 | 2023-08-16 3:25PM EDT | 185.00 | 36.00 | 45.70 | 51.10 | 0.00 | - | 1 | 8 | 0.00% |
| ILMN250117P00190000 | 2023-08-23 2:10PM EDT | 190.00 | 42.40 | 56.90 | 61.80 | 0.00 | - | 1 | 12 | 28.24% |
| ILMN250117P00195000 | 2023-08-16 3:21PM EDT | 195.00 | 41.30 | 50.10 | 54.90 | 0.00 | - | 5 | 14 | 0.00% |
| ILMN250117P00200000 | 2023-09-22 3:27PM EDT | 200.00 | 72.00 | 69.10 | 73.90 | 0.00 | - | 1 | 647 | 35.99% |
| ILMN250117P00210000 | 2023-09-22 9:55AM EDT | 210.00 | 78.00 | 78.20 | 81.20 | 0.00 | - | 1 | 15 | 31.22% |
| ILMN250117P00220000 | 2023-05-22 10:32AM EDT | 220.00 | 44.24 | 40.10 | 47.20 | 0.00 | - | 1 | 2 | 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 | 107.10 | 110.10 | 0.00 | - | 3 | 0 | 32.83% |
| ILMN250117P00250000 | 2023-09-07 12:45PM EDT | 250.00 | 91.30 | 115.40 | 121.30 | 0.00 | - | 1 | 0 | 39.16% |
| ILMN250117P00260000 | 2023-06-02 3:55PM EDT | 260.00 | 67.29 | 77.50 | 82.40 | 0.00 | - | 2 | 44 | 0.00% |
| ILMN250117P00270000 | 2023-06-02 3:57PM EDT | 270.00 | 74.00 | 85.70 | 91.00 | 0.00 | - | 47 | 63 | 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 | 138.00 | 145.80 | 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% |
© 2023 Yahoo. All rights reserved.
