Illumina, Inc. (ILMN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor4 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN220204C00320000 | 2022-01-28 10:43AM EST | 320.00 | 10.00 | 13.30 | 17.80 | -24.80 | -71.26% | 1 | 1 | 59.89% |
| ILMN220204C00325000 | 2022-01-26 2:45PM EST | 325.00 | 20.00 | 8.20 | 15.70 | 0.00 | - | 1 | 2 | 65.58% |
| ILMN220204C00330000 | 2022-01-28 10:30AM EST | 330.00 | 7.70 | 5.80 | 10.70 | -4.82 | -38.50% | 8 | 0 | 52.99% |
| ILMN220204C00335000 | 2022-01-28 3:59PM EST | 335.00 | 7.30 | 4.40 | 8.30 | -3.02 | -29.26% | 2 | 5 | 52.91% |
| ILMN220204C00340000 | 2022-01-27 3:04PM EST | 340.00 | 4.80 | 2.00 | 6.10 | 0.00 | - | 2 | 1 | 51.67% |
| ILMN220204C00345000 | 2022-01-26 10:31AM EST | 345.00 | 11.81 | 1.05 | 4.80 | 0.00 | - | 2 | 2 | 53.47% |
| ILMN220204C00350000 | 2022-01-28 1:13PM EST | 350.00 | 1.90 | 1.00 | 5.40 | -2.10 | -52.50% | 1 | 5 | 51.27% |
| ILMN220204C00355000 | 2022-01-27 1:51PM EST | 355.00 | 2.11 | 0.85 | 2.65 | 0.00 | - | 3 | 4 | 54.47% |
| ILMN220204C00360000 | 2022-01-28 10:49AM EST | 360.00 | 1.40 | 1.00 | 1.75 | -0.60 | -30.00% | 20 | 16 | 53.25% |
| ILMN220204C00365000 | 2022-01-28 11:00AM EST | 365.00 | 1.00 | 0.05 | 1.90 | -3.35 | -77.01% | 1 | 48 | 50.42% |
| ILMN220204C00370000 | 2022-01-28 3:36PM EST | 370.00 | 0.40 | 0.00 | 4.60 | -0.40 | -50.00% | 22 | 31 | 70.56% |
| ILMN220204C00375000 | 2022-01-26 9:51AM EST | 375.00 | 1.70 | 0.00 | 1.50 | 0.00 | - | 13 | 66 | 57.23% |
| ILMN220204C00380000 | 2022-01-28 3:30PM EST | 380.00 | 0.73 | 0.00 | 4.50 | -1.77 | -70.80% | 4 | 12 | 81.42% |
| ILMN220204C00382500 | 2022-01-21 3:18PM EST | 382.50 | 7.90 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 83.59% |
| ILMN220204C00385000 | 2022-01-11 10:39AM EST | 385.00 | 9.68 | 0.00 | 4.40 | 0.00 | - | 7 | 19 | 86.27% |
| ILMN220204C00387500 | 2022-01-19 9:47AM EST | 387.50 | 16.00 | 0.00 | 4.40 | 0.00 | - | - | 1 | 88.89% |
| ILMN220204C00390000 | 2022-01-28 3:34PM EST | 390.00 | 0.45 | 0.00 | 4.40 | -0.55 | -55.00% | 24 | 36 | 91.48% |
| ILMN220204C00395000 | 2022-01-24 10:32AM EST | 395.00 | 2.00 | 0.00 | 4.40 | 0.00 | - | 2 | 11 | 96.56% |
| ILMN220204C00400000 | 2022-01-28 3:34PM EST | 400.00 | 0.40 | 0.05 | 4.30 | +0.35 | +700.00% | 24 | 126 | 101.20% |
| ILMN220204C00405000 | 2022-01-21 3:13PM EST | 405.00 | 2.05 | 0.00 | 0.60 | 0.00 | - | 17 | 12 | 71.48% |
| ILMN220204C00410000 | 2022-01-28 3:34PM EST | 410.00 | 0.25 | 0.00 | 4.30 | -0.70 | -73.68% | 22 | 137 | 110.38% |
| ILMN220204C00415000 | 2022-01-24 11:28AM EST | 415.00 | 0.60 | 0.00 | 3.60 | 0.00 | - | 1 | 141 | 110.18% |
| ILMN220204C00420000 | 2022-01-14 10:37AM EST | 420.00 | 5.00 | 0.00 | 4.30 | 0.00 | - | 2 | 20 | 119.43% |
| ILMN220204C00425000 | 2022-01-14 3:57PM EST | 425.00 | 7.00 | 0.00 | 4.30 | 0.00 | - | 2 | 3 | 123.80% |
| ILMN220204C00430000 | 2022-01-18 2:29PM EST | 430.00 | 2.40 | 0.00 | 4.30 | 0.00 | - | 1 | 16 | 128.08% |
| ILMN220204C00435000 | 2022-01-13 1:17PM EST | 435.00 | 5.06 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 132.28% |
| ILMN220204C00440000 | 2022-01-12 12:12PM EST | 440.00 | 5.50 | 0.00 | 4.20 | 0.00 | - | 4 | 1 | 135.69% |
| ILMN220204C00450000 | 2022-01-28 11:21AM EST | 450.00 | 0.10 | 0.00 | 4.30 | -0.31 | -75.61% | 1 | 26 | 144.41% |
| ILMN220204C00455000 | 2022-01-21 3:47PM EST | 455.00 | 2.13 | 0.00 | 4.30 | 0.00 | - | 13 | 13 | 148.29% |
| ILMN220204C00475000 | 2022-01-12 12:14PM EST | 475.00 | 1.77 | 0.05 | 4.30 | 0.00 | - | - | 1 | 163.62% |
| ILMN220204C00480000 | 2022-01-12 12:14PM EST | 480.00 | 1.52 | 0.00 | 4.30 | 0.00 | - | - | 1 | 166.80% |
Putsfor4 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN220204P00260000 | 2022-01-28 3:47PM EST | 260.00 | 0.55 | 0.10 | 4.30 | -0.45 | -45.00% | 5 | 8 | 131.18% |
| ILMN220204P00290000 | 2022-01-26 3:43PM EST | 290.00 | 1.05 | 0.20 | 4.40 | 0.00 | - | 2 | 2 | 85.28% |
| ILMN220204P00300000 | 2022-01-28 3:46PM EST | 300.00 | 2.63 | 0.10 | 2.90 | -1.27 | -32.56% | 12 | 24 | 61.01% |
| ILMN220204P00310000 | 2022-01-28 10:48AM EST | 310.00 | 5.47 | 0.70 | 4.80 | +3.09 | +129.83% | 8 | 22 | 57.42% |
| ILMN220204P00315000 | 2022-01-28 2:22PM EST | 315.00 | 5.50 | 1.70 | 5.50 | +2.60 | +89.66% | 24 | 27 | 55.10% |
| ILMN220204P00320000 | 2022-01-21 10:53AM EST | 320.00 | 1.13 | 2.50 | 7.10 | 0.00 | - | 8 | 11 | 53.44% |
| ILMN220204P00325000 | 2022-01-28 12:15PM EST | 325.00 | 7.14 | 3.50 | 7.00 | +2.84 | +66.05% | 1 | 19 | 55.68% |
| ILMN220204P00330000 | 2022-01-28 11:51AM EST | 330.00 | 10.60 | 6.20 | 9.80 | -1.92 | -15.34% | 2 | 103 | 58.81% |
| ILMN220204P00335000 | 2022-01-24 10:01AM EST | 335.00 | 5.00 | 7.70 | 11.90 | 0.00 | - | 2 | 3 | 55.97% |
| ILMN220204P00340000 | 2022-01-26 10:50AM EST | 340.00 | 12.43 | 11.80 | 15.30 | 0.00 | - | 102 | 103 | 58.24% |
| ILMN220204P00345000 | 2022-01-25 1:28PM EST | 345.00 | 11.60 | 15.30 | 21.10 | 0.00 | - | 1 | 19 | 55.66% |
| ILMN220204P00350000 | 2022-01-28 11:51AM EST | 350.00 | 23.97 | 16.30 | 25.50 | +0.72 | +3.10% | 2 | 24 | 78.41% |
| ILMN220204P00355000 | 2022-01-21 10:09AM EST | 355.00 | 4.74 | 21.00 | 29.50 | 0.00 | - | 15 | 14 | 50.93% |
| ILMN220204P00360000 | 2022-01-27 11:33AM EST | 360.00 | 40.15 | 25.10 | 34.00 | +13.95 | +53.24% | 3 | 59 | 50.89% |
| ILMN220204P00365000 | 2022-01-26 11:40AM EST | 365.00 | 44.85 | 29.30 | 38.50 | +21.75 | +94.16% | 1 | 33 | 89.21% |
| ILMN220204P00370000 | 2022-01-26 9:43AM EST | 370.00 | 31.07 | 34.30 | 43.50 | 0.00 | - | 2 | 57 | 54.03% |
| ILMN220204P00375000 | 2022-01-27 11:56AM EST | 375.00 | 39.00 | 39.00 | 48.00 | 0.00 | - | 1 | 9 | 51.76% |
| ILMN220204P00380000 | 2022-01-24 1:58PM EST | 380.00 | 30.40 | 44.00 | 53.00 | 0.00 | - | 14 | 12 | 56.15% |
| ILMN220204P00385000 | 2022-01-28 10:21AM EST | 385.00 | 63.00 | 49.20 | 58.00 | +18.46 | +41.45% | 4 | 33 | 62.77% |
| ILMN220204P00390000 | 2022-01-25 9:46AM EST | 390.00 | 39.72 | 54.10 | 63.00 | 0.00 | - | 6 | 7 | 65.92% |
| ILMN220204P00395000 | 2022-01-24 9:31AM EST | 395.00 | 37.38 | 59.00 | 68.00 | 0.00 | - | 10 | 17 | 68.75% |
| ILMN220204P00400000 | 2022-01-26 9:43AM EST | 400.00 | 59.00 | 64.00 | 73.00 | 0.00 | - | 2 | 6 | 72.75% |
| ILMN220204P00405000 | 2022-01-21 9:30AM EST | 405.00 | 25.40 | 69.00 | 78.00 | 0.00 | - | 1 | 1 | 76.66% |
| ILMN220204P00410000 | 2022-01-21 9:30AM EST | 410.00 | 29.50 | 74.00 | 83.00 | 0.00 | - | 3 | 3 | 80.47% |
| ILMN220204P00415000 | 2022-01-21 9:30AM EST | 415.00 | 33.90 | 79.00 | 88.00 | 0.00 | - | 3 | 3 | 84.23% |
| ILMN220204P00420000 | 2022-01-21 2:40PM EST | 420.00 | 49.91 | 84.00 | 93.00 | 0.00 | - | 20 | 20 | 87.89% |
© 2022 Yahoo. All rights reserved.
