Illumina, Inc. (ILMN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN230324C00185000 | 2023-02-15 3:07PM EDT | 185.00 | 33.49 | 37.10 | 42.20 | 0.00 | - | 4 | 7 | 179.17% |
| ILMN230324C00190000 | 2023-03-16 11:33AM EDT | 190.00 | 33.00 | 26.90 | 32.30 | 0.00 | - | 1 | 3 | 125.34% |
| ILMN230324C00192500 | 2023-03-13 9:51AM EDT | 192.50 | 30.79 | 25.10 | 29.50 | 0.00 | - | 3 | 1 | 112.55% |
| ILMN230324C00195000 | 2023-02-21 12:14PM EDT | 195.00 | 17.50 | 22.40 | 27.60 | 0.00 | - | 1 | 3 | 58.40% |
| ILMN230324C00197500 | 2023-03-10 4:56PM EDT | 197.50 | 6.28 | 20.00 | 24.60 | 0.00 | - | - | 10 | 99.07% |
| ILMN230324C00200000 | 2023-03-15 10:36AM EDT | 200.00 | 24.27 | 18.50 | 22.50 | 0.00 | - | 1 | 17 | 62.84% |
| ILMN230324C00202500 | 2023-03-13 2:13PM EDT | 202.50 | 30.65 | 16.60 | 20.20 | 0.00 | - | - | 1 | 64.55% |
| ILMN230324C00205000 | 2023-03-20 2:28PM EDT | 205.00 | 14.82 | 13.90 | 17.30 | +5.05 | +51.69% | 1 | 4 | 52.32% |
| ILMN230324C00207500 | 2023-03-09 11:56AM EDT | 207.50 | 9.00 | 9.40 | 14.80 | 0.00 | - | - | 1 | 70.46% |
| ILMN230324C00210000 | 2023-03-20 2:28PM EDT | 210.00 | 11.28 | 10.70 | 12.50 | -4.93 | -30.41% | 1 | 20 | 53.39% |
| ILMN230324C00212500 | 2023-03-20 1:30PM EDT | 212.50 | 9.90 | 9.30 | 10.10 | -4.00 | -28.78% | 1 | 2 | 52.42% |
| ILMN230324C00215000 | 2023-03-20 2:28PM EDT | 215.00 | 6.90 | 7.60 | 8.30 | -4.68 | -40.41% | 1 | 19 | 51.47% |
| ILMN230324C00217500 | 2023-03-15 2:33PM EDT | 217.50 | 11.20 | 6.10 | 6.70 | 0.00 | - | 26 | 85 | 50.81% |
| ILMN230324C00220000 | 2023-03-20 3:47PM EDT | 220.00 | 4.80 | 4.80 | 5.40 | -1.70 | -26.15% | 51 | 45 | 50.79% |
| ILMN230324C00222500 | 2023-03-20 1:50PM EDT | 222.50 | 3.60 | 3.60 | 4.20 | -2.90 | -44.62% | 26 | 32 | 52.86% |
| ILMN230324C00225000 | 2023-03-20 3:47PM EDT | 225.00 | 2.80 | 2.70 | 3.20 | -3.20 | -53.33% | 54 | 249 | 52.20% |
| ILMN230324C00227500 | 2023-03-20 1:51PM EDT | 227.50 | 2.05 | 1.45 | 2.40 | -2.55 | -55.43% | 2 | 21 | 51.81% |
| ILMN230324C00230000 | 2023-03-20 3:16PM EDT | 230.00 | 1.26 | 1.35 | 1.75 | -2.24 | -64.00% | 16 | 271 | 51.34% |
| ILMN230324C00232500 | 2023-03-20 3:56PM EDT | 232.50 | 1.05 | 0.60 | 1.25 | -1.58 | -60.08% | 20 | 19 | 51.00% |
| ILMN230324C00235000 | 2023-03-20 3:17PM EDT | 235.00 | 0.75 | 0.35 | 0.95 | -1.50 | -66.67% | 5 | 27 | 52.05% |
| ILMN230324C00237500 | 2023-03-20 2:18PM EDT | 237.50 | 0.50 | 0.20 | 0.70 | -1.20 | -70.59% | 38 | 29 | 52.69% |
| ILMN230324C00240000 | 2023-03-20 3:53PM EDT | 240.00 | 0.42 | 0.30 | 0.50 | -0.83 | -66.40% | 8 | 444 | 50.29% |
| ILMN230324C00242500 | 2023-03-17 3:55PM EDT | 242.50 | 1.05 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 56.25% |
| ILMN230324C00245000 | 2023-03-20 2:54PM EDT | 245.00 | 0.30 | 0.15 | 1.50 | -0.98 | -76.56% | 46 | 48 | 70.17% |
| ILMN230324C00250000 | 2023-03-17 3:44PM EDT | 250.00 | 0.33 | 0.10 | 0.75 | -0.12 | -26.67% | 2 | 719 | 68.36% |
| ILMN230324C00255000 | 2023-03-16 12:44PM EDT | 255.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 6 | 17 | 86.43% |
| ILMN230324C00260000 | 2023-03-15 1:13PM EDT | 260.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | - | 2 | 94.78% |
| ILMN230324C00265000 | 2023-02-09 12:56PM EDT | 265.00 | 0.70 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 80.47% |
| ILMN230324C00270000 | 2023-03-14 1:34PM EDT | 270.00 | 0.55 | 0.00 | 1.20 | 0.00 | - | 5 | 10 | 105.66% |
| ILMN230324C00275000 | 2023-03-20 9:44AM EDT | 275.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 24 | 30 | 77.73% |
| ILMN230324C00280000 | 2023-03-01 3:41PM EDT | 280.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 3 | 4 | 95.70% |
| ILMN230324C00285000 | 2023-03-08 4:09PM EDT | 285.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 15 | 19 | 101.56% |
| ILMN230324C00300000 | 2023-03-14 1:35PM EDT | 300.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | 69 | 333 | 126.95% |
| ILMN230324C00305000 | 2023-03-15 3:51PM EDT | 305.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 30 | 158.79% |
Putsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN230324P00125000 | 2023-02-07 1:34PM EDT | 125.00 | 1.40 | 0.00 | 1.65 | 0.00 | - | - | 4 | 273.63% |
| ILMN230324P00140000 | 2023-03-03 3:35PM EDT | 140.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 25 | 15 | 171.48% |
| ILMN230324P00150000 | 2023-03-13 2:43PM EDT | 150.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 16 | 18 | 140.23% |
| ILMN230324P00155000 | 2023-03-13 11:12AM EDT | 155.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 6 | 7 | 226.90% |
| ILMN230324P00160000 | 2023-03-13 2:14PM EDT | 160.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 17 | 210.65% |
| ILMN230324P00165000 | 2023-03-20 10:35AM EDT | 165.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 2 | 20 | 108.59% |
| ILMN230324P00170000 | 2023-03-14 3:41PM EDT | 170.00 | 0.05 | 0.00 | 2.10 | -0.07 | -58.33% | 2 | 26 | 149.02% |
| ILMN230324P00175000 | 2023-03-10 2:20PM EDT | 175.00 | 1.84 | 0.00 | 1.50 | 0.00 | - | 1 | 8 | 125.49% |
| ILMN230324P00180000 | 2023-03-20 10:11AM EDT | 180.00 | 0.18 | 0.00 | 0.30 | -0.32 | -64.00% | 3 | 15 | 83.79% |
| ILMN230324P00185000 | 2023-03-14 11:21AM EDT | 185.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 3 | 12 | 83.01% |
| ILMN230324P00187500 | 2023-03-06 11:30AM EDT | 187.50 | 0.70 | 0.00 | 0.30 | 0.00 | - | - | 6 | 68.85% |
| ILMN230324P00190000 | 2023-03-20 3:41PM EDT | 190.00 | 0.22 | 0.00 | 0.25 | -0.13 | -37.14% | 3 | 19 | 62.11% |
| ILMN230324P00192500 | 2023-03-16 11:41AM EDT | 192.50 | 0.51 | 0.00 | 0.35 | 0.00 | - | 6 | 27 | 60.55% |
| ILMN230324P00195000 | 2023-03-20 2:32PM EDT | 195.00 | 0.29 | 0.00 | 0.45 | -0.66 | -69.47% | 5 | 64 | 58.20% |
| ILMN230324P00197500 | 2023-03-20 2:17PM EDT | 197.50 | 0.45 | 0.15 | 0.45 | -0.20 | -30.77% | 30 | 111 | 56.15% |
| ILMN230324P00200000 | 2023-03-20 3:53PM EDT | 200.00 | 0.56 | 0.30 | 0.60 | -0.24 | -30.00% | 37 | 83 | 55.62% |
| ILMN230324P00202500 | 2023-03-20 9:37AM EDT | 202.50 | 1.00 | 0.45 | 0.80 | +0.05 | +5.26% | 7 | 5 | 54.27% |
| ILMN230324P00205000 | 2023-03-20 2:31PM EDT | 205.00 | 1.10 | 0.40 | 1.20 | -0.58 | -34.52% | 13 | 14 | 51.76% |
| ILMN230324P00207500 | 2023-03-20 3:55PM EDT | 207.50 | 1.18 | 1.00 | 1.50 | -1.82 | -60.67% | 17 | 3 | 52.73% |
| ILMN230324P00210000 | 2023-03-20 2:31PM EDT | 210.00 | 2.05 | 1.20 | 2.00 | +0.30 | +17.14% | 10 | 344 | 50.37% |
| ILMN230324P00212500 | 2023-03-20 1:30PM EDT | 212.50 | 2.50 | 2.05 | 2.50 | +0.10 | +4.17% | 16 | 15 | 50.64% |
| ILMN230324P00215000 | 2023-03-20 2:08PM EDT | 215.00 | 3.85 | 2.80 | 3.30 | +0.93 | +31.85% | 30 | 35 | 50.09% |
| ILMN230324P00217500 | 2023-03-20 11:50AM EDT | 217.50 | 4.10 | 3.80 | 4.30 | -0.50 | -10.87% | 7 | 25 | 50.01% |
| ILMN230324P00220000 | 2023-03-20 1:21PM EDT | 220.00 | 4.99 | 4.90 | 5.40 | +0.66 | +15.24% | 7 | 605 | 51.48% |
| ILMN230324P00222500 | 2023-03-17 12:30PM EDT | 222.50 | 5.49 | 6.10 | 6.80 | 0.00 | - | 11 | 56 | 51.56% |
| ILMN230324P00225000 | 2023-03-17 3:15PM EDT | 225.00 | 8.06 | 7.70 | 8.50 | +1.35 | +20.12% | 3 | 66 | 52.92% |
| ILMN230324P00227500 | 2023-03-20 2:12PM EDT | 227.50 | 11.20 | 9.50 | 10.40 | +3.73 | +49.93% | 1 | 15 | 54.83% |
| ILMN230324P00230000 | 2023-03-20 12:39PM EDT | 230.00 | 12.84 | 11.30 | 12.20 | +2.34 | +22.29% | 2 | 37 | 54.10% |
| ILMN230324P00232500 | 2023-03-16 12:50PM EDT | 232.50 | 11.10 | 12.60 | 15.30 | 0.00 | - | - | 7 | 50.54% |
| ILMN230324P00235000 | 2023-03-20 11:36AM EDT | 235.00 | 14.50 | 14.30 | 17.30 | +0.59 | +4.24% | 1 | 9 | 68.70% |
| ILMN230324P00237500 | 2023-03-16 1:15PM EDT | 237.50 | 15.60 | 16.70 | 21.00 | 0.00 | - | - | 10 | 60.52% |
| ILMN230324P00240000 | 2023-03-15 10:34AM EDT | 240.00 | 20.00 | 18.70 | 23.20 | 0.00 | - | 5 | 10 | 58.15% |
| ILMN230324P00245000 | 2023-03-20 11:53AM EDT | 245.00 | 25.00 | 22.50 | 27.80 | +8.70 | +53.37% | 1 | 3 | 99.78% |
| ILMN230324P00255000 | 2023-03-13 9:34AM EDT | 255.00 | 34.00 | 33.40 | 38.40 | 0.00 | - | - | 1 | 84.23% |
| ILMN230324P00260000 | 2023-03-16 9:33AM EDT | 260.00 | 38.06 | 38.10 | 43.70 | +4.43 | +13.17% | 5 | 6 | 92.48% |
© 2023 Yahoo. All rights reserved.
