Illumina, Inc. (ILMN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN221209C00180000 | 2022-11-04 9:07AM EST | 180.00 | 46.48 | 36.00 | 40.80 | 0.00 | - | 2 | 1 | 121.66% |
| ILMN221209C00205000 | 2022-12-01 9:30AM EST | 205.00 | 14.48 | 13.70 | 17.10 | 0.00 | - | 1 | 1 | 53.47% |
| ILMN221209C00210000 | 2022-12-02 9:52AM EST | 210.00 | 8.00 | 11.00 | 11.70 | -8.00 | -50.00% | 1 | 9 | 50.46% |
| ILMN221209C00220000 | 2022-12-02 3:49PM EST | 220.00 | 4.75 | 4.60 | 5.20 | -1.85 | -28.03% | 14 | 57 | 47.85% |
| ILMN221209C00225000 | 2022-12-02 3:34PM EST | 225.00 | 2.80 | 2.55 | 3.00 | -1.40 | -33.33% | 20 | 27 | 45.47% |
| ILMN221209C00227500 | 2022-12-02 3:57PM EST | 227.50 | 2.15 | 1.85 | 2.35 | -2.28 | -51.47% | 22 | 1 | 46.12% |
| ILMN221209C00230000 | 2022-12-02 2:58PM EST | 230.00 | 1.46 | 1.35 | 1.75 | -1.04 | -41.60% | 23 | 10 | 45.90% |
| ILMN221209C00235000 | 2022-12-02 2:05PM EST | 235.00 | 0.70 | 0.65 | 0.95 | -0.47 | -40.17% | 12 | 9 | 46.09% |
| ILMN221209C00240000 | 2022-12-02 3:00PM EST | 240.00 | 0.45 | 0.30 | 0.55 | -0.15 | -25.00% | 3 | 83 | 47.66% |
| ILMN221209C00242500 | 2022-12-02 3:54PM EST | 242.50 | 0.35 | 0.10 | 0.50 | -0.35 | -50.00% | 1 | 7 | 50.46% |
| ILMN221209C00245000 | 2022-11-30 10:59AM EST | 245.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 2 | 6 | 59.72% |
| ILMN221209C00247500 | 2022-12-01 3:33PM EST | 247.50 | 0.43 | 0.00 | 1.50 | 0.00 | - | 40 | 40 | 63.62% |
| ILMN221209C00250000 | 2022-12-01 10:21AM EST | 250.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 3 | 15 | 67.43% |
| ILMN221209C00255000 | 2022-11-18 3:56PM EST | 255.00 | 0.95 | 0.00 | 1.50 | 0.00 | - | 5 | 6 | 74.80% |
| ILMN221209C00265000 | 2022-11-30 10:24AM EST | 265.00 | 0.05 | 0.00 | 3.80 | 0.00 | - | 4 | 4 | 111.35% |
| ILMN221209C00275000 | 2022-11-11 11:22AM EST | 275.00 | 2.70 | 0.00 | 3.60 | 0.00 | - | - | 3 | 124.27% |
| ILMN221209C00280000 | 2022-12-02 11:07AM EST | 280.00 | 0.11 | 0.00 | 0.00 | -0.49 | -81.67% | 1 | 1 | 50.00% |
| ILMN221209C00300000 | 2022-11-16 3:38PM EST | 300.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 2 | 168.21% |
| ILMN221209C00310000 | 2022-11-29 2:33PM EST | 310.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 57 | 89.84% |
Putsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN221209P00120000 | 2022-11-01 10:43AM EST | 120.00 | 1.08 | 0.00 | 1.10 | 0.00 | - | - | 35 | 227.54% |
| ILMN221209P00140000 | 2022-11-17 9:33AM EST | 140.00 | 1.69 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 149.61% |
| ILMN221209P00155000 | 2022-11-23 12:59PM EST | 155.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 79 | 84 | 108.20% |
| ILMN221209P00160000 | 2022-12-01 1:57PM EST | 160.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 79 | 113.09% |
| ILMN221209P00165000 | 2022-11-09 9:31AM EST | 165.00 | 1.05 | 0.00 | 4.00 | 0.00 | - | 1 | 1 | 159.52% |
| ILMN221209P00170000 | 2022-11-30 1:47PM EST | 170.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 5 | 3 | 115.33% |
| ILMN221209P00175000 | 2022-11-30 12:22PM EST | 175.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 104.44% |
| ILMN221209P00180000 | 2022-11-29 2:37PM EST | 180.00 | 0.60 | 0.05 | 0.85 | 0.00 | - | 11 | 21 | 84.13% |
| ILMN221209P00185000 | 2022-12-02 3:37PM EST | 185.00 | 0.30 | 0.05 | 0.50 | -0.10 | -25.00% | 1 | 30 | 67.58% |
| ILMN221209P00190000 | 2022-12-02 10:30AM EST | 190.00 | 0.75 | 0.35 | 0.55 | -0.45 | -37.50% | 5 | 5 | 64.65% |
| ILMN221209P00200000 | 2022-12-02 2:26PM EST | 200.00 | 1.13 | 0.80 | 1.10 | -0.47 | -29.38% | 6 | 9 | 55.23% |
| ILMN221209P00205000 | 2022-12-02 3:58PM EST | 205.00 | 1.55 | 1.75 | 2.30 | -0.65 | -29.55% | 8 | 69 | 58.15% |
| ILMN221209P00210000 | 2022-12-02 2:18PM EST | 210.00 | 2.98 | 2.15 | 2.70 | +0.88 | +41.90% | 19 | 23 | 51.58% |
| ILMN221209P00215000 | 2022-12-02 3:14PM EST | 215.00 | 3.70 | 3.60 | 4.10 | -0.60 | -13.95% | 31 | 15 | 48.30% |
| ILMN221209P00220000 | 2022-12-02 2:52PM EST | 220.00 | 6.70 | 5.80 | 6.20 | +1.40 | +26.42% | 27 | 23 | 45.87% |
| ILMN221209P00225000 | 2022-12-02 9:49AM EST | 225.00 | 13.80 | 8.50 | 9.40 | +5.35 | +63.31% | 1 | 18 | 46.91% |
| ILMN221209P00230000 | 2022-11-21 3:10PM EST | 230.00 | 10.85 | 11.70 | 13.70 | 0.00 | - | 1 | 6 | 53.39% |
| ILMN221209P00245000 | 2022-11-01 9:08AM EST | 245.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ILMN221209P00255000 | 2022-10-31 11:03AM EST | 255.00 | 32.09 | 46.80 | 54.10 | 0.00 | - | 1 | 0 | 221.14% |
© 2022 Yahoo. All rights reserved.
