New Zealand markets close in 5 hours 35 minutes

Illumina, Inc. (ILMN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
131.41-1.03 (-0.78%)
At close: 04:00PM EDT
131.36 -0.05 (-0.04%)
After hours: 06:04PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ILMN250117C000800002023-09-12 1:48PM EDT80.0079.8058.7066.900.00--165.66%
ILMN250117C000900002023-08-30 10:13AM EDT90.0083.0150.7057.500.00--1058.50%
ILMN250117C000950002023-08-30 10:13AM EDT95.0079.0350.9054.000.00-101461.33%
ILMN250117C001000002023-09-19 11:21AM EDT100.0053.4047.7050.700.00-21,14260.01%
ILMN250117C001050002023-08-14 12:58PM EDT105.0084.9256.7064.900.00-61189.90%
ILMN250117C001100002023-05-03 11:41AM EDT110.00103.23105.00113.000.00-41230.06%
ILMN250117C001200002023-09-19 10:34AM EDT120.0041.0035.1037.000.00-1252.94%
ILMN250117C001250002023-06-27 12:09PM EDT125.0077.1881.9085.000.00--1154.79%
ILMN250117C001350002023-09-15 9:59AM EDT135.0039.7028.4032.500.00--253.63%
ILMN250117C001450002023-09-18 12:58PM EDT145.0033.8024.2025.300.00-2350.71%
ILMN250117C001500002023-09-18 11:09AM EDT150.0030.2022.2023.400.00-11550.15%
ILMN250117C001550002023-08-22 1:14PM EDT155.0042.5021.3022.300.00-1250.75%
ILMN250117C001600002023-09-20 10:29AM EDT160.0023.1018.7023.600.00-31951.11%
ILMN250117C001650002023-09-21 3:55PM EDT165.0019.8017.2018.800.00-172449.33%
ILMN250117C001700002023-09-20 10:31AM EDT170.0020.2015.2019.700.00-31452.84%
ILMN250117C001750002023-09-19 11:21AM EDT175.0017.2613.7018.800.00-2553.23%
ILMN250117C001800002023-09-25 3:44PM EDT180.0014.0912.6016.50+0.49+3.60%27451.12%
ILMN250117C001850002023-09-19 9:58AM EDT185.0015.3011.0016.800.00-14153.34%
ILMN250117C001900002023-09-25 10:50AM EDT190.0010.009.6015.50-1.84-15.54%21852.71%
ILMN250117C001950002023-09-14 10:39AM EDT195.0017.048.5014.300.00-11652.14%
ILMN250117C002000002023-09-21 2:24PM EDT200.0010.008.2013.300.00-155351.81%
ILMN250117C002100002023-09-22 9:34AM EDT210.008.785.7012.000.00-206852.15%
ILMN250117C002200002023-09-08 2:15PM EDT220.0014.804.109.800.00-205950.40%
ILMN250117C002300002023-09-21 1:03PM EDT230.006.503.509.300.00-23051.67%
ILMN250117C002400002023-09-11 9:56AM EDT240.0010.002.808.900.00-11152.97%
ILMN250117C002500002023-09-13 9:58AM EDT250.008.402.505.900.00-110048.14%
ILMN250117C002600002023-09-21 2:13PM EDT260.003.791.755.600.00-12149.18%
ILMN250117C002700002023-09-22 9:34AM EDT270.003.281.404.900.00-206449.01%
ILMN250117C002800002023-09-21 2:13PM EDT280.002.712.104.900.00-1750.59%
ILMN250117C002900002023-09-12 10:07AM EDT290.004.501.202.750.00-211445.26%
ILMN250117C003000002023-09-20 1:44PM EDT300.002.301.002.100.00-10118544.00%
ILMN250117C003100002023-08-30 10:32AM EDT310.005.000.707.300.00-1252.20%
ILMN250117C003200002023-09-11 1:35PM EDT320.002.500.651.800.00-11945.06%
ILMN250117C003300002023-09-19 10:24AM EDT330.001.300.5010.000.00-102658.49%
ILMN250117C003400002023-09-22 2:29PM EDT340.001.000.054.800.00-1650.13%
ILMN250117C003500002023-08-31 10:01AM EDT350.003.500.5010.000.00-12360.89%
ILMN250117C003600002023-09-21 10:08AM EDT360.001.000.504.700.00-211653.00%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ILMN250117P000800002023-09-21 9:53AM EDT80.004.204.205.300.00-2547.22%
ILMN250117P000850002023-09-25 9:39AM EDT85.005.005.008.00+1.30+35.14%1551.01%
ILMN250117P000900002023-09-19 11:19AM EDT90.005.706.107.800.00-2745.96%
ILMN250117P000950002023-09-19 12:25PM EDT95.008.117.6010.10+1.01+14.23%135747.38%
ILMN250117P001000002023-09-25 12:47PM EDT100.0010.009.4010.00+1.95+24.22%10013442.73%
ILMN250117P001050002023-09-21 1:53PM EDT105.0010.2010.9012.400.00-2243.61%
ILMN250117P001100002023-09-19 11:10AM EDT110.0010.7012.6016.300.00-12847.00%
ILMN250117P001150002023-09-25 3:44PM EDT115.0015.1814.7019.80+3.48+29.74%23748.97%
ILMN250117P001200002023-09-18 3:41PM EDT120.0013.4016.6019.800.00-25544.10%
ILMN250117P001250002023-09-20 10:28AM EDT125.0015.3018.7023.800.00-41446.35%
ILMN250117P001300002023-09-25 3:22PM EDT130.0021.4021.2023.30+0.60+2.88%205040.47%
ILMN250117P001350002023-09-21 12:22PM EDT135.0021.9823.7026.800.00-11141.33%
ILMN250117P001400002023-09-20 11:33AM EDT140.0023.2226.2030.500.00-293242.25%
ILMN250117P001450002023-09-15 12:44PM EDT145.0022.7028.8030.100.00-112536.11%
ILMN250117P001500002023-09-15 10:04AM EDT150.0024.0532.6037.000.00-13241.89%
ILMN250117P001550002023-09-12 12:10PM EDT155.0026.5035.3040.500.00-153341.82%
ILMN250117P001600002023-09-25 11:51AM EDT160.0038.9238.5040.00+16.11+70.63%110034.72%
ILMN250117P001650002023-09-22 9:32AM EDT165.0040.5041.9043.500.00-13134.12%
ILMN250117P001700002023-09-19 1:11PM EDT170.0040.1141.3047.100.00-45033.45%
ILMN250117P001750002023-09-19 11:28AM EDT175.0043.8047.6052.500.00-23535.96%
ILMN250117P001800002023-08-18 10:28AM EDT180.0030.3039.6044.300.00-5240.00%
ILMN250117P001850002023-08-16 3:25PM EDT185.0036.0045.7051.100.00-180.00%
ILMN250117P001900002023-08-23 2:10PM EDT190.0042.4056.9061.800.00-11228.24%
ILMN250117P001950002023-08-16 3:21PM EDT195.0041.3050.1054.900.00-5140.00%
ILMN250117P002000002023-09-22 3:27PM EDT200.0072.0069.1073.900.00-164735.99%
ILMN250117P002100002023-09-22 9:55AM EDT210.0078.0078.2081.200.00-11531.22%
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 EDT240.0077.50107.10110.100.00-3032.83%
ILMN250117P002500002023-09-07 12:45PM EDT250.0091.30115.40121.300.00-1039.16%
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%