Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ILMN240328C00110000 | 2024-03-26 2:52PM EDT | 110.00 | 25.37 | 23.50 | 31.90 | 0.00 | - | 1 | 0 | 262.70% |
ILMN240328C00115000 | 2024-03-25 10:01AM EDT | 115.00 | 21.00 | 18.60 | 26.70 | 0.00 | - | 2 | 2 | 212.70% |
ILMN240328C00118000 | 2024-03-28 3:45PM EDT | 118.00 | 20.50 | 16.80 | 22.50 | +2.75 | +15.49% | 2 | 2 | 187.50% |
ILMN240328C00120000 | 2024-03-25 11:31AM EDT | 120.00 | 14.43 | 13.50 | 21.90 | 0.00 | - | 15 | 1 | 176.37% |
ILMN240328C00125000 | 2024-03-26 9:30AM EDT | 125.00 | 9.81 | 8.50 | 17.00 | 0.00 | - | 1 | 1 | 138.09% |
ILMN240328C00126000 | 2024-03-18 10:13AM EDT | 126.00 | 4.30 | 7.80 | 16.00 | 0.00 | - | 1 | 2 | 140.72% |
ILMN240328C00127000 | 2024-03-26 2:47PM EDT | 127.00 | 7.96 | 7.60 | 15.00 | 0.00 | - | 5 | 23 | 156.35% |
ILMN240328C00128000 | 2024-03-20 3:00PM EDT | 128.00 | 6.40 | 6.00 | 14.00 | 0.00 | - | 2 | 47 | 128.42% |
ILMN240328C00129000 | 2024-03-26 11:01AM EDT | 129.00 | 5.30 | 5.00 | 12.70 | 0.00 | - | 1 | 16 | 109.28% |
ILMN240328C00130000 | 2024-03-27 10:36AM EDT | 130.00 | 6.00 | 3.90 | 11.70 | 0.00 | - | 1 | 17 | 96.68% |
ILMN240328C00131000 | 2024-03-21 9:54AM EDT | 131.00 | 7.00 | 4.20 | 8.70 | -5.87 | -45.61% | 1 | 5 | 60.74% |
ILMN240328C00132000 | 2024-03-20 1:56PM EDT | 132.00 | 3.20 | 2.85 | 9.30 | 0.00 | - | 51 | 97 | 92.19% |
ILMN240328C00133000 | 2024-03-28 3:01PM EDT | 133.00 | 5.38 | 0.85 | 8.90 | +2.97 | +123.24% | 2 | 24 | 71.68% |
ILMN240328C00134000 | 2024-03-28 2:39PM EDT | 134.00 | 4.40 | 1.70 | 6.40 | +1.95 | +79.59% | 1 | 40 | 69.14% |
ILMN240328C00135000 | 2024-03-28 12:53PM EDT | 135.00 | 3.30 | 1.80 | 6.80 | +0.50 | +17.86% | 23 | 108 | 105.47% |
ILMN240328C00136000 | 2024-03-28 3:50PM EDT | 136.00 | 1.50 | 0.40 | 2.95 | +0.05 | +3.45% | 66 | 70 | 78.08% |
ILMN240328C00137000 | 2024-03-28 2:59PM EDT | 137.00 | 0.75 | 0.05 | 1.30 | -0.70 | -48.28% | 26 | 53 | 39.55% |
ILMN240328C00138000 | 2024-03-28 3:37PM EDT | 138.00 | 0.11 | 0.00 | 0.20 | -0.94 | -89.52% | 109 | 47 | 16.11% |
ILMN240328C00139000 | 2024-03-28 2:59PM EDT | 139.00 | 0.08 | 0.00 | 0.85 | -0.42 | -84.00% | 32 | 52 | 53.61% |
ILMN240328C00140000 | 2024-03-28 1:49PM EDT | 140.00 | 0.10 | 0.00 | 0.20 | -0.30 | -75.00% | 10 | 130 | 35.55% |
ILMN240328C00141000 | 2024-03-28 2:29PM EDT | 141.00 | 0.05 | 0.00 | 4.20 | -0.20 | -80.00% | 7 | 67 | 125.59% |
ILMN240328C00142000 | 2024-03-28 2:11PM EDT | 142.00 | 0.01 | 0.00 | 0.05 | -0.24 | -96.00% | 58 | 41 | 37.50% |
ILMN240328C00143000 | 2024-03-28 2:05PM EDT | 143.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 46 | 43.75% |
ILMN240328C00144000 | 2024-03-28 3:38PM EDT | 144.00 | 0.13 | 0.00 | 0.10 | -0.07 | -35.00% | 2 | 36 | 50.00% |
ILMN240328C00145000 | 2024-03-28 12:14PM EDT | 145.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 1 | 39 | 63.48% |
ILMN240328C00146000 | 2024-03-25 10:54AM EDT | 146.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 6 | 14 | 183.35% |
ILMN240328C00147000 | 2024-03-25 9:30AM EDT | 147.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | 1 | 34 | 193.46% |
ILMN240328C00148000 | 2024-03-28 11:43AM EDT | 148.00 | 0.05 | 0.00 | 4.30 | -0.25 | -83.33% | 5 | 10 | 203.22% |
ILMN240328C00149000 | 2024-03-26 10:38AM EDT | 149.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 12 | 212.79% |
ILMN240328C00150000 | 2024-03-27 1:47PM EDT | 150.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 33 | 222.07% |
ILMN240328C00152500 | 2024-03-22 9:30AM EDT | 152.50 | 0.20 | 0.00 | 4.30 | 0.00 | - | 2 | 8 | 244.53% |
ILMN240328C00155000 | 2024-03-22 12:22PM EDT | 155.00 | 0.29 | 0.00 | 0.20 | 0.00 | - | 1 | 20 | 121.09% |
ILMN240328C00157500 | 2024-03-15 2:23PM EDT | 157.50 | 0.19 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 286.33% |
ILMN240328C00160000 | 2024-03-22 12:22PM EDT | 160.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 1 | 20 | 305.96% |
ILMN240328C00162500 | 2024-02-15 12:04PM EDT | 162.50 | 2.97 | 0.00 | 3.40 | 0.00 | - | 1 | 1 | 300.20% |
ILMN240328C00165000 | 2024-03-19 10:30AM EDT | 165.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 11 | 206.64% |
ILMN240328C00167500 | 2024-02-29 10:32AM EDT | 167.50 | 1.25 | 0.00 | 4.20 | 0.00 | - | - | 4 | 357.81% |
ILMN240328C00170000 | 2024-03-19 10:15AM EDT | 170.00 | 0.10 | 0.00 | 4.20 | 0.00 | - | 10 | 101 | 374.90% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ILMN240328P00100000 | 2024-03-15 9:40AM EDT | 100.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 26 | 21 | 539.06% |
ILMN240328P00105000 | 2024-03-15 3:00PM EDT | 105.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | - | 3 | 476.95% |
ILMN240328P00107000 | 2024-03-15 2:59PM EDT | 107.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 12 | 229.69% |
ILMN240328P00109000 | 2024-03-15 10:20AM EDT | 109.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | - | 8 | 428.52% |
ILMN240328P00110000 | 2024-03-28 1:42PM EDT | 110.00 | 0.02 | 0.00 | 4.30 | +0.01 | +100.00% | 1,270 | 1,095 | 416.41% |
ILMN240328P00111000 | 2024-03-18 9:37AM EDT | 111.00 | 0.28 | 0.00 | 4.30 | 0.00 | - | - | 6 | 404.49% |
ILMN240328P00112000 | 2024-03-19 9:30AM EDT | 112.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 3 | 3 | 392.58% |
ILMN240328P00113000 | 2024-03-20 2:58PM EDT | 113.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | - | 5 | 380.76% |
ILMN240328P00114000 | 2024-03-19 9:30AM EDT | 114.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 368.95% |
ILMN240328P00115000 | 2024-03-22 12:22PM EDT | 115.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 1 | 16 | 357.23% |
ILMN240328P00116000 | 2024-03-20 9:30AM EDT | 116.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | - | 3 | 345.41% |
ILMN240328P00117000 | 2024-03-19 9:40AM EDT | 117.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 333.69% |
ILMN240328P00118000 | 2024-03-21 12:02PM EDT | 118.00 | 0.09 | 0.00 | 4.30 | 0.00 | - | 1 | 9 | 321.88% |
ILMN240328P00119000 | 2024-03-15 10:02AM EDT | 119.00 | 1.55 | 0.00 | 4.30 | 0.00 | - | - | 7 | 310.16% |
ILMN240328P00120000 | 2024-03-27 9:30AM EDT | 120.00 | 0.71 | 0.00 | 0.05 | 0.00 | - | 1 | 33 | 110.94% |
ILMN240328P00122000 | 2024-03-19 12:33PM EDT | 122.00 | 1.05 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 274.90% |
ILMN240328P00123000 | 2024-03-22 3:57PM EDT | 123.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 5 | 4 | 263.09% |
ILMN240328P00124000 | 2024-03-25 9:30AM EDT | 124.00 | 0.05 | 0.00 | 3.40 | 0.00 | - | 2 | 15 | 228.22% |
ILMN240328P00125000 | 2024-03-27 9:59AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 378 | 80.47% |
ILMN240328P00126000 | 2024-03-26 3:27PM EDT | 126.00 | 0.10 | 0.00 | 3.40 | 0.00 | - | 17 | 41 | 205.47% |
ILMN240328P00127000 | 2024-03-27 2:38PM EDT | 127.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 59 | 111 | 215.33% |
ILMN240328P00128000 | 2024-03-27 1:19PM EDT | 128.00 | 0.06 | 0.00 | 4.30 | 0.00 | - | 10 | 26 | 203.22% |
ILMN240328P00129000 | 2024-03-28 10:38AM EDT | 129.00 | 0.07 | 0.00 | 4.30 | -0.03 | -30.00% | 5 | 34 | 190.92% |
ILMN240328P00130000 | 2024-03-28 9:40AM EDT | 130.00 | 0.05 | 0.00 | 4.30 | -0.07 | -58.33% | 11 | 79 | 178.42% |
ILMN240328P00131000 | 2024-03-28 2:22PM EDT | 131.00 | 0.05 | 0.00 | 4.30 | -0.05 | -50.00% | 23 | 70 | 165.77% |
ILMN240328P00132000 | 2024-03-28 2:56PM EDT | 132.00 | 0.11 | 0.00 | 0.15 | -0.06 | -35.29% | 6 | 115 | 54.88% |
ILMN240328P00133000 | 2024-03-28 10:43AM EDT | 133.00 | 0.05 | 0.00 | 0.35 | -0.30 | -85.71% | 1 | 17 | 60.55% |
ILMN240328P00134000 | 2024-03-28 2:56PM EDT | 134.00 | 0.07 | 0.00 | 4.30 | -0.34 | -82.93% | 4 | 124 | 125.98% |
ILMN240328P00135000 | 2024-03-28 2:34PM EDT | 135.00 | 0.18 | 0.00 | 4.20 | -0.14 | -43.75% | 9 | 48 | 109.86% |
ILMN240328P00136000 | 2024-03-28 12:47PM EDT | 136.00 | 0.05 | 0.00 | 4.20 | -0.41 | -89.13% | 145 | 146 | 94.92% |
ILMN240328P00137000 | 2024-03-28 3:44PM EDT | 137.00 | 0.05 | 0.00 | 0.05 | -1.05 | -95.45% | 18 | 55 | 5.67% |
ILMN240328P00138000 | 2024-03-28 3:47PM EDT | 138.00 | 0.50 | 0.00 | 2.10 | -0.55 | -52.38% | 20 | 28 | 60.50% |
ILMN240328P00139000 | 2024-03-28 3:22PM EDT | 139.00 | 1.35 | 0.10 | 5.40 | -0.85 | -38.64% | 3 | 8 | 61.91% |
ILMN240328P00140000 | 2024-03-28 3:23PM EDT | 140.00 | 1.39 | 0.05 | 6.20 | -0.76 | -35.35% | 25 | 14 | 163.77% |
ILMN240328P00141000 | 2024-03-28 3:21PM EDT | 141.00 | 4.00 | 0.35 | 7.00 | -1.87 | -31.86% | 2 | 7 | 170.21% |
ILMN240328P00142000 | 2024-03-25 3:26PM EDT | 142.00 | 8.32 | 0.10 | 8.20 | 0.00 | - | 2 | 0 | 190.33% |
ILMN240328P00143000 | 2024-03-28 3:07PM EDT | 143.00 | 5.04 | 1.15 | 8.80 | -2.06 | -29.01% | 1 | 1 | 187.99% |
ILMN240328P00144000 | 2024-03-26 2:53PM EDT | 144.00 | 10.20 | 2.60 | 10.00 | 0.00 | - | 2 | 0 | 207.32% |
ILMN240328P00145000 | 2024-03-21 10:15AM EDT | 145.00 | 7.40 | 3.60 | 11.40 | 0.00 | - | 2 | 1 | 233.94% |
ILMN240328P00165000 | 2024-03-19 10:12AM EDT | 165.00 | 31.00 | 23.10 | 31.00 | 0.00 | - | 2 | 0 | 401.47% |