New Zealand markets close in 6 hours 40 minutes

Illumina, Inc. (ILMN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
219.77-4.78 (-2.13%)
At close: 04:00PM EDT
224.55 +4.78 (+2.18%)
After hours: 05:00PM EDT
In the money
Show:ListStraddle
Callsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ILMN230324C001850002023-02-15 3:07PM EDT185.0033.4937.1042.200.00-47179.17%
ILMN230324C001900002023-03-16 11:33AM EDT190.0033.0026.9032.300.00-13125.34%
ILMN230324C001925002023-03-13 9:51AM EDT192.5030.7925.1029.500.00-31112.55%
ILMN230324C001950002023-02-21 12:14PM EDT195.0017.5022.4027.600.00-1358.40%
ILMN230324C001975002023-03-10 4:56PM EDT197.506.2820.0024.600.00--1099.07%
ILMN230324C002000002023-03-15 10:36AM EDT200.0024.2718.5022.500.00-11762.84%
ILMN230324C002025002023-03-13 2:13PM EDT202.5030.6516.6020.200.00--164.55%
ILMN230324C002050002023-03-20 2:28PM EDT205.0014.8213.9017.30+5.05+51.69%1452.32%
ILMN230324C002075002023-03-09 11:56AM EDT207.509.009.4014.800.00--170.46%
ILMN230324C002100002023-03-20 2:28PM EDT210.0011.2810.7012.50-4.93-30.41%12053.39%
ILMN230324C002125002023-03-20 1:30PM EDT212.509.909.3010.10-4.00-28.78%1252.42%
ILMN230324C002150002023-03-20 2:28PM EDT215.006.907.608.30-4.68-40.41%11951.47%
ILMN230324C002175002023-03-15 2:33PM EDT217.5011.206.106.700.00-268550.81%
ILMN230324C002200002023-03-20 3:47PM EDT220.004.804.805.40-1.70-26.15%514550.79%
ILMN230324C002225002023-03-20 1:50PM EDT222.503.603.604.20-2.90-44.62%263252.86%
ILMN230324C002250002023-03-20 3:47PM EDT225.002.802.703.20-3.20-53.33%5424952.20%
ILMN230324C002275002023-03-20 1:51PM EDT227.502.051.452.40-2.55-55.43%22151.81%
ILMN230324C002300002023-03-20 3:16PM EDT230.001.261.351.75-2.24-64.00%1627151.34%
ILMN230324C002325002023-03-20 3:56PM EDT232.501.050.601.25-1.58-60.08%201951.00%
ILMN230324C002350002023-03-20 3:17PM EDT235.000.750.350.95-1.50-66.67%52752.05%
ILMN230324C002375002023-03-20 2:18PM EDT237.500.500.200.70-1.20-70.59%382952.69%
ILMN230324C002400002023-03-20 3:53PM EDT240.000.420.300.50-0.83-66.40%844450.29%
ILMN230324C002425002023-03-17 3:55PM EDT242.501.050.000.450.00-1156.25%
ILMN230324C002450002023-03-20 2:54PM EDT245.000.300.151.50-0.98-76.56%464870.17%
ILMN230324C002500002023-03-17 3:44PM EDT250.000.330.100.75-0.12-26.67%271968.36%
ILMN230324C002550002023-03-16 12:44PM EDT255.000.400.001.500.00-61786.43%
ILMN230324C002600002023-03-15 1:13PM EDT260.000.500.001.500.00--294.78%
ILMN230324C002650002023-02-09 12:56PM EDT265.000.700.000.400.00-1180.47%
ILMN230324C002700002023-03-14 1:34PM EDT270.000.550.001.200.00-510105.66%
ILMN230324C002750002023-03-20 9:44AM EDT275.000.100.000.10-0.05-33.33%243077.73%
ILMN230324C002800002023-03-01 3:41PM EDT280.000.100.000.300.00-3495.70%
ILMN230324C002850002023-03-08 4:09PM EDT285.000.100.000.300.00-1519101.56%
ILMN230324C003000002023-03-14 1:35PM EDT300.000.210.000.500.00-69333126.95%
ILMN230324C003050002023-03-15 3:51PM EDT305.000.050.001.500.00--30158.79%
Putsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ILMN230324P001250002023-02-07 1:34PM EDT125.001.400.001.650.00--4273.63%
ILMN230324P001400002023-03-03 3:35PM EDT140.000.050.000.300.00-2515171.48%
ILMN230324P001500002023-03-13 2:43PM EDT150.000.100.000.200.00-1618140.23%
ILMN230324P001550002023-03-13 11:12AM EDT155.000.050.004.300.00-67226.90%
ILMN230324P001600002023-03-13 2:14PM EDT160.000.050.004.300.00-217210.65%
ILMN230324P001650002023-03-20 10:35AM EDT165.000.050.000.20-0.05-50.00%220108.59%
ILMN230324P001700002023-03-14 3:41PM EDT170.000.050.002.10-0.07-58.33%226149.02%
ILMN230324P001750002023-03-10 2:20PM EDT175.001.840.001.500.00-18125.49%
ILMN230324P001800002023-03-20 10:11AM EDT180.000.180.000.30-0.32-64.00%31583.79%
ILMN230324P001850002023-03-14 11:21AM EDT185.000.300.000.600.00-31283.01%
ILMN230324P001875002023-03-06 11:30AM EDT187.500.700.000.300.00--668.85%
ILMN230324P001900002023-03-20 3:41PM EDT190.000.220.000.25-0.13-37.14%31962.11%
ILMN230324P001925002023-03-16 11:41AM EDT192.500.510.000.350.00-62760.55%
ILMN230324P001950002023-03-20 2:32PM EDT195.000.290.000.45-0.66-69.47%56458.20%
ILMN230324P001975002023-03-20 2:17PM EDT197.500.450.150.45-0.20-30.77%3011156.15%
ILMN230324P002000002023-03-20 3:53PM EDT200.000.560.300.60-0.24-30.00%378355.62%
ILMN230324P002025002023-03-20 9:37AM EDT202.501.000.450.80+0.05+5.26%7554.27%
ILMN230324P002050002023-03-20 2:31PM EDT205.001.100.401.20-0.58-34.52%131451.76%
ILMN230324P002075002023-03-20 3:55PM EDT207.501.181.001.50-1.82-60.67%17352.73%
ILMN230324P002100002023-03-20 2:31PM EDT210.002.051.202.00+0.30+17.14%1034450.37%
ILMN230324P002125002023-03-20 1:30PM EDT212.502.502.052.50+0.10+4.17%161550.64%
ILMN230324P002150002023-03-20 2:08PM EDT215.003.852.803.30+0.93+31.85%303550.09%
ILMN230324P002175002023-03-20 11:50AM EDT217.504.103.804.30-0.50-10.87%72550.01%
ILMN230324P002200002023-03-20 1:21PM EDT220.004.994.905.40+0.66+15.24%760551.48%
ILMN230324P002225002023-03-17 12:30PM EDT222.505.496.106.800.00-115651.56%
ILMN230324P002250002023-03-17 3:15PM EDT225.008.067.708.50+1.35+20.12%36652.92%
ILMN230324P002275002023-03-20 2:12PM EDT227.5011.209.5010.40+3.73+49.93%11554.83%
ILMN230324P002300002023-03-20 12:39PM EDT230.0012.8411.3012.20+2.34+22.29%23754.10%
ILMN230324P002325002023-03-16 12:50PM EDT232.5011.1012.6015.300.00--750.54%
ILMN230324P002350002023-03-20 11:36AM EDT235.0014.5014.3017.30+0.59+4.24%1968.70%
ILMN230324P002375002023-03-16 1:15PM EDT237.5015.6016.7021.000.00--1060.52%
ILMN230324P002400002023-03-15 10:34AM EDT240.0020.0018.7023.200.00-51058.15%
ILMN230324P002450002023-03-20 11:53AM EDT245.0025.0022.5027.80+8.70+53.37%1399.78%
ILMN230324P002550002023-03-13 9:34AM EDT255.0034.0033.4038.400.00--184.23%
ILMN230324P002600002023-03-16 9:33AM EDT260.0038.0638.1043.70+4.43+13.17%5692.48%