Illumina, Inc. (ILMN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN260116C00050000 | 2024-06-06 3:43PM EDT | 50.00 | 72.50 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| ILMN260116C00055000 | 2024-06-18 3:56PM EDT | 55.00 | 61.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ILMN260116C00060000 | 2023-12-19 1:48PM EDT | 60.00 | 86.50 | 81.00 | 90.90 | 0.00 | - | 5 | 9 | 131.76% |
| ILMN260116C00070000 | 2024-07-09 10:15AM EDT | 70.00 | 48.55 | 58.00 | 62.50 | 0.00 | - | 1 | 4 | 63.99% |
| ILMN260116C00075000 | 2024-07-05 11:51AM EDT | 75.00 | 46.00 | 54.00 | 59.00 | 0.00 | - | 1 | 1 | 61.93% |
| ILMN260116C00080000 | 2024-07-12 2:01PM EDT | 80.00 | 50.00 | 51.00 | 56.00 | 0.00 | - | 10 | 2 | 61.70% |
| ILMN260116C00085000 | 2023-11-29 2:24PM EDT | 85.00 | 40.10 | 70.90 | 73.40 | 0.00 | - | 1 | 1 | 115.36% |
| ILMN260116C00090000 | 2024-06-27 12:33PM EDT | 90.00 | 36.45 | 44.50 | 49.50 | 0.00 | - | 1 | 3 | 59.09% |
| ILMN260116C00095000 | 2024-07-19 3:27PM EDT | 95.00 | 39.60 | 42.00 | 46.40 | 0.00 | - | 1 | 2 | 58.48% |
| ILMN260116C00100000 | 2024-07-12 10:52AM EDT | 100.00 | 39.40 | 39.00 | 43.50 | 0.00 | - | 1 | 5 | 57.30% |
| ILMN260116C00105000 | 2024-07-19 12:21PM EDT | 105.00 | 33.30 | 36.50 | 41.00 | 0.00 | - | 1 | 3 | 56.84% |
| ILMN260116C00110000 | 2024-07-11 10:57AM EDT | 110.00 | 35.00 | 34.50 | 38.00 | 0.00 | - | 1 | 10 | 56.16% |
| ILMN260116C00115000 | 2024-07-19 11:12AM EDT | 115.00 | 35.15 | 31.40 | 34.80 | +6.01 | +20.62% | 2 | 45 | 54.06% |
| ILMN260116C00120000 | 2024-07-24 3:56PM EDT | 120.00 | 33.25 | 29.80 | 33.60 | +4.06 | +13.91% | 5 | 11 | 55.02% |
| ILMN260116C00125000 | 2024-07-26 3:36PM EDT | 125.00 | 30.00 | 26.50 | 31.50 | +3.00 | +11.11% | 3 | 13 | 53.42% |
| ILMN260116C00130000 | 2024-07-17 9:55AM EDT | 130.00 | 30.09 | 25.10 | 29.00 | 0.00 | - | 3 | 0 | 52.98% |
| ILMN260116C00135000 | 2024-06-24 2:25PM EDT | 135.00 | 19.95 | 13.60 | 18.50 | 0.00 | - | 9 | 0 | 41.02% |
| ILMN260116C00140000 | 2024-07-22 9:30AM EDT | 140.00 | 24.50 | 21.80 | 25.60 | +3.10 | +14.49% | 2 | 16 | 52.53% |
| ILMN260116C00145000 | 2024-07-26 12:13PM EDT | 145.00 | 22.50 | 19.70 | 24.40 | +0.70 | +3.21% | 1 | 2 | 52.11% |
| ILMN260116C00150000 | 2024-07-26 2:28PM EDT | 150.00 | 20.50 | 18.10 | 20.10 | +1.00 | +5.13% | 1 | 22 | 51.01% |
| ILMN260116C00155000 | 2024-07-15 12:22PM EDT | 155.00 | 16.62 | 16.80 | 21.10 | 0.00 | - | 1 | 1 | 51.14% |
| ILMN260116C00160000 | 2024-07-25 11:13AM EDT | 160.00 | 16.00 | 15.60 | 19.00 | 0.00 | - | 1 | 24 | 50.26% |
| ILMN260116C00165000 | 2024-06-21 10:31AM EDT | 165.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 6.25% |
| ILMN260116C00170000 | 2024-06-11 12:54PM EDT | 170.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 6.25% |
| ILMN260116C00175000 | 2024-07-26 9:58AM EDT | 175.00 | 14.80 | 12.00 | 15.20 | +0.40 | +2.78% | 2 | 14 | 51.85% |
| ILMN260116C00180000 | 2024-06-05 12:12PM EDT | 180.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 6.25% |
| ILMN260116C00185000 | 2024-06-21 10:43AM EDT | 185.00 | 9.23 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 6.25% |
| ILMN260116C00190000 | 2024-06-12 9:38AM EDT | 190.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 1 | 531 | 6.25% |
| ILMN260116C00195000 | 2024-05-13 12:59PM EDT | 195.00 | 11.00 | 5.80 | 11.80 | 0.00 | - | 1 | 3 | 51.48% |
| ILMN260116C00200000 | 2024-06-24 9:40AM EDT | 200.00 | 6.08 | 0.00 | 0.00 | 0.00 | - | 10 | 101 | 6.25% |
| ILMN260116C00210000 | 2024-06-24 1:22PM EDT | 210.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 12.50% |
| ILMN260116C00220000 | 2024-06-11 1:46PM EDT | 220.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 12.50% |
| ILMN260116C00230000 | 2024-06-20 1:09PM EDT | 230.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN260116P00050000 | 2024-06-18 3:25PM EDT | 50.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 12.50% |
| ILMN260116P00055000 | 2024-06-18 3:25PM EDT | 55.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | 20 | 53 | 12.50% |
| ILMN260116P00060000 | 2024-07-24 9:54AM EDT | 60.00 | 3.20 | 0.75 | 5.40 | 0.00 | - | 1 | 1 | 60.06% |
| ILMN260116P00065000 | 2024-07-16 2:25PM EDT | 65.00 | 3.40 | 1.55 | 5.60 | 0.00 | - | 2 | 1 | 55.37% |
| ILMN260116P00070000 | 2024-05-03 1:05PM EDT | 70.00 | 5.81 | 3.20 | 11.80 | 0.00 | - | 1 | 27 | 56.68% |
| ILMN260116P00075000 | 2024-06-27 10:54AM EDT | 75.00 | 7.20 | 3.60 | 8.40 | 0.00 | - | 11 | 11 | 54.22% |
| ILMN260116P00080000 | 2024-07-05 12:56PM EDT | 80.00 | 8.50 | 4.60 | 8.80 | 0.00 | - | 10 | 10 | 50.32% |
| ILMN260116P00085000 | 2024-07-09 1:42PM EDT | 85.00 | 11.25 | 6.20 | 9.50 | 0.00 | - | 4 | 2 | 47.32% |
| ILMN260116P00090000 | 2024-07-12 2:36PM EDT | 90.00 | 10.50 | 8.00 | 12.40 | 0.00 | - | 1 | 25 | 49.49% |
| ILMN260116P00095000 | 2024-07-09 3:17PM EDT | 95.00 | 15.01 | 9.50 | 13.30 | 0.00 | - | 1 | 10 | 46.60% |
| ILMN260116P00100000 | 2024-07-18 2:54PM EDT | 100.00 | 14.10 | 11.60 | 16.40 | 0.00 | - | 2 | 4 | 48.21% |
| ILMN260116P00105000 | 2024-07-16 11:14AM EDT | 105.00 | 15.00 | 13.60 | 18.20 | 0.00 | - | 7 | 7 | 46.76% |
| ILMN260116P00110000 | 2024-07-09 1:42PM EDT | 110.00 | 22.50 | 16.40 | 20.20 | 0.00 | - | 1 | 2 | 45.51% |
| ILMN260116P00115000 | 2024-07-19 11:12AM EDT | 115.00 | 21.74 | 18.50 | 21.50 | 0.00 | - | 43 | 43 | 42.76% |
| ILMN260116P00120000 | 2024-07-15 12:22PM EDT | 120.00 | 24.02 | 21.20 | 23.70 | 0.00 | - | 1 | 1 | 41.49% |
| ILMN260116P00125000 | 2024-07-17 2:07PM EDT | 125.00 | 25.30 | 24.00 | 28.40 | +0.30 | +1.20% | 2 | 5 | 44.35% |
| ILMN260116P00130000 | 2024-07-19 10:10AM EDT | 130.00 | 30.10 | 26.50 | 30.10 | 0.00 | - | 5 | 7 | 41.71% |
| ILMN260116P00135000 | 2024-05-17 10:11AM EDT | 135.00 | 34.65 | 36.90 | 42.00 | 0.00 | - | 2 | 23 | 52.02% |
| ILMN260116P00140000 | 2024-06-05 12:05PM EDT | 140.00 | 43.05 | 40.00 | 45.00 | 0.00 | - | 10 | 0 | 51.25% |
| ILMN260116P00145000 | 2024-02-01 2:37PM EDT | 145.00 | 32.50 | 31.40 | 37.00 | 0.00 | - | 1 | 5 | 35.57% |
| ILMN260116P00150000 | 2024-05-13 9:39AM EDT | 150.00 | 48.60 | 43.00 | 53.00 | 0.00 | - | 5 | 18 | 56.75% |
| ILMN260116P00155000 | 2024-02-14 4:11PM EDT | 155.00 | 37.85 | 41.20 | 45.20 | 0.00 | - | 1 | 1 | 36.57% |
| ILMN260116P00160000 | 2024-06-05 12:05PM EDT | 160.00 | 58.90 | 55.50 | 60.50 | 0.00 | - | 10 | 0 | 52.26% |
| ILMN260116P00165000 | 2024-06-07 9:53AM EDT | 165.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ILMN260116P00170000 | 2024-06-07 9:38AM EDT | 170.00 | 61.06 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 0.00% |
| ILMN260116P00175000 | 2024-05-31 9:44AM EDT | 175.00 | 74.20 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 0.00% |
| ILMN260116P00180000 | 2024-01-19 12:34PM EDT | 180.00 | 58.50 | 50.50 | 56.20 | 0.00 | - | 7 | 7 | 0.00% |
| ILMN260116P00185000 | 2024-01-03 10:31AM EDT | 185.00 | 64.52 | 48.70 | 62.80 | 0.00 | - | 1 | 2 | 0.00% |
| ILMN260116P00220000 | 2023-12-14 3:57PM EDT | 220.00 | 92.30 | 85.80 | 93.00 | 0.00 | - | - | 10 | 0.00% |
| ILMN260116P00230000 | 2024-03-14 9:52AM EDT | 230.00 | 100.00 | 100.00 | 110.00 | 0.00 | - | 5 | 5 | 26.72% |
© 2024 Yahoo. All rights reserved.