Illumina, Inc. (ILMN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN230929C00122000 | 2023-09-26 1:33PM EDT | 122.00 | 8.00 | 6.70 | 10.80 | 0.00 | - | - | 5 | 89.84% |
| ILMN230929C00127000 | 2023-09-26 11:49AM EDT | 127.00 | 2.85 | 3.90 | 5.80 | 0.00 | - | 1 | 2 | 55.96% |
| ILMN230929C00128000 | 2023-09-27 12:01PM EDT | 128.00 | 4.40 | 4.20 | 6.30 | 0.00 | - | 6 | 4 | 64.89% |
| ILMN230929C00129000 | 2023-09-27 2:37PM EDT | 129.00 | 4.20 | 3.20 | 4.20 | 0.00 | - | 15 | 11 | 54.88% |
| ILMN230929C00130000 | 2023-09-27 2:58PM EDT | 130.00 | 3.50 | 1.25 | 4.40 | 0.00 | - | 14 | 28 | 79.59% |
| ILMN230929C00131000 | 2023-09-28 1:35PM EDT | 131.00 | 2.00 | 0.95 | 3.30 | -0.30 | -13.04% | 14 | 37 | 66.06% |
| ILMN230929C00132000 | 2023-09-28 10:53AM EDT | 132.00 | 1.50 | 0.50 | 2.25 | -1.30 | -46.43% | 6 | 27 | 53.03% |
| ILMN230929C00133000 | 2023-09-28 12:45PM EDT | 133.00 | 1.91 | 0.90 | 1.40 | -0.33 | -14.73% | 20 | 30 | 43.51% |
| ILMN230929C00134000 | 2023-09-28 11:24AM EDT | 134.00 | 0.90 | 0.65 | 1.65 | -0.80 | -47.06% | 9 | 58 | 60.64% |
| ILMN230929C00135000 | 2023-09-28 2:08PM EDT | 135.00 | 0.50 | 0.30 | 0.60 | -0.90 | -64.29% | 54 | 81 | 40.14% |
| ILMN230929C00136000 | 2023-09-28 9:32AM EDT | 136.00 | 0.45 | 0.25 | 0.85 | -0.55 | -55.00% | 1 | 97 | 55.86% |
| ILMN230929C00137000 | 2023-09-27 3:11PM EDT | 137.00 | 0.22 | 0.05 | 0.45 | -0.58 | -72.50% | 1 | 42 | 49.17% |
| ILMN230929C00138000 | 2023-09-28 9:30AM EDT | 138.00 | 0.25 | 0.10 | 0.45 | -0.30 | -54.55% | 1 | 183 | 55.62% |
| ILMN230929C00139000 | 2023-09-27 3:19PM EDT | 139.00 | 0.38 | 0.05 | 0.30 | 0.00 | - | 2 | 15 | 54.59% |
| ILMN230929C00140000 | 2023-09-28 3:34PM EDT | 140.00 | 0.10 | 0.00 | 0.15 | -0.23 | -69.70% | 77 | 686 | 50.59% |
| ILMN230929C00141000 | 2023-09-27 3:55PM EDT | 141.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 31 | 61 | 57.42% |
| ILMN230929C00142000 | 2023-09-28 9:40AM EDT | 142.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 11 | 9 | 55.47% |
| ILMN230929C00143000 | 2023-09-28 12:09PM EDT | 143.00 | 0.20 | 0.00 | 0.20 | +0.05 | +33.33% | 20 | 17 | 59.96% |
| ILMN230929C00144000 | 2023-09-25 3:24PM EDT | 144.00 | 0.11 | 0.00 | 1.50 | 0.00 | - | 1 | 34 | 104.69% |
| ILMN230929C00145000 | 2023-09-27 3:50PM EDT | 145.00 | 0.16 | 0.00 | 1.50 | 0.00 | - | 22 | 23 | 110.35% |
| ILMN230929C00146000 | 2023-09-25 9:30AM EDT | 146.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 5 | 16 | 115.92% |
| ILMN230929C00147000 | 2023-09-25 10:49AM EDT | 147.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 6 | 17 | 121.39% |
| ILMN230929C00148000 | 2023-09-18 11:07AM EDT | 148.00 | 2.30 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 126.76% |
| ILMN230929C00149000 | 2023-09-20 2:20PM EDT | 149.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | 2 | 72 | 132.03% |
| ILMN230929C00150000 | 2023-09-25 11:24AM EDT | 150.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 26 | 88.67% |
| ILMN230929C00152500 | 2023-09-19 10:40AM EDT | 152.50 | 0.44 | 0.00 | 1.50 | 0.00 | - | 1 | 20 | 149.80% |
| ILMN230929C00155000 | 2023-09-19 3:57PM EDT | 155.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 1 | 84 | 161.82% |
| ILMN230929C00157500 | 2023-09-13 10:21AM EDT | 157.50 | 2.18 | 0.00 | 1.05 | 0.00 | - | - | 1 | 159.18% |
| ILMN230929C00160000 | 2023-09-18 3:48PM EDT | 160.00 | 0.37 | 0.00 | 1.50 | 0.00 | - | 20 | 60 | 184.77% |
| ILMN230929C00162500 | 2023-09-18 10:06AM EDT | 162.50 | 0.40 | 0.00 | 1.50 | 0.00 | - | - | 2 | 195.70% |
| ILMN230929C00165000 | 2023-09-21 1:32PM EDT | 165.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 3 | 18 | 206.35% |
| ILMN230929C00167500 | 2023-09-13 1:01PM EDT | 167.50 | 0.89 | 0.00 | 4.30 | 0.00 | - | - | 0 | 287.99% |
| ILMN230929C00170000 | 2023-09-26 10:46AM EDT | 170.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 4 | 99 | 226.76% |
| ILMN230929C00175000 | 2023-09-08 12:29PM EDT | 175.00 | 0.98 | 0.00 | 1.50 | 0.00 | - | 1 | 9 | 246.09% |
| ILMN230929C00180000 | 2023-08-17 2:52PM EDT | 180.00 | 5.20 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 354.79% |
| ILMN230929C00185000 | 2023-09-05 9:30AM EDT | 185.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 1 | 51 | 282.13% |
| ILMN230929C00190000 | 2023-08-22 12:36PM EDT | 190.00 | 1.36 | 0.00 | 0.60 | 0.00 | - | 77 | 104 | 252.73% |
| ILMN230929C00195000 | 2023-09-14 10:27AM EDT | 195.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 243 | 193.75% |
| ILMN230929C00200000 | 2023-09-05 9:30AM EDT | 200.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 2 | 101 | 330.86% |
| ILMN230929C00205000 | 2023-08-17 1:45PM EDT | 205.00 | 1.83 | 0.00 | 4.30 | 0.00 | - | 94 | 99 | 437.11% |
| ILMN230929C00210000 | 2023-08-29 2:33PM EDT | 210.00 | 0.53 | 0.00 | 0.05 | 0.00 | - | 280 | 362 | 226.56% |
| ILMN230929C00220000 | 2023-08-10 10:58AM EDT | 220.00 | 2.63 | 0.00 | 4.30 | 0.00 | - | - | 5 | 485.25% |
| ILMN230929C00225000 | 2023-08-15 1:36PM EDT | 225.00 | 0.77 | 0.00 | 4.30 | 0.00 | - | - | 1 | 500.20% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN230929P00115000 | 2023-09-19 11:36AM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 3 | 89.45% |
| ILMN230929P00119000 | 2023-09-26 11:38AM EDT | 119.00 | 0.25 | 0.00 | 3.70 | 0.00 | - | 2 | 4 | 173.83% |
| ILMN230929P00120000 | 2023-09-25 10:56AM EDT | 120.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 9 | 15 | 59.38% |
| ILMN230929P00122000 | 2023-09-25 10:36AM EDT | 122.00 | 0.40 | 0.00 | 3.40 | 0.00 | - | 1 | 1 | 142.82% |
| ILMN230929P00123000 | 2023-09-25 9:56AM EDT | 123.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 97.75% |
| ILMN230929P00124000 | 2023-09-26 1:21PM EDT | 124.00 | 0.54 | 0.00 | 1.20 | 0.00 | - | 2 | 23 | 83.79% |
| ILMN230929P00125000 | 2023-09-27 10:24AM EDT | 125.00 | 0.42 | 0.00 | 1.40 | 0.00 | - | 17 | 67 | 80.96% |
| ILMN230929P00126000 | 2023-09-27 1:51PM EDT | 126.00 | 0.56 | 0.05 | 0.20 | 0.00 | - | 1 | 22 | 49.71% |
| ILMN230929P00127000 | 2023-09-27 2:31PM EDT | 127.00 | 0.62 | 0.05 | 0.45 | 0.00 | - | 2 | 4 | 55.96% |
| ILMN230929P00128000 | 2023-09-27 9:43AM EDT | 128.00 | 0.80 | 0.05 | 0.70 | 0.00 | - | 2 | 16 | 58.11% |
| ILMN230929P00129000 | 2023-09-28 1:24PM EDT | 129.00 | 0.30 | 0.10 | 0.60 | -0.50 | -62.50% | 10 | 11 | 46.68% |
| ILMN230929P00130000 | 2023-09-27 10:33AM EDT | 130.00 | 1.88 | 0.15 | 2.60 | 0.00 | - | 9 | 53 | 61.08% |
| ILMN230929P00131000 | 2023-09-27 1:39PM EDT | 131.00 | 2.25 | 0.25 | 1.20 | 0.00 | - | 4 | 18 | 46.14% |
| ILMN230929P00132000 | 2023-09-27 3:34PM EDT | 132.00 | 1.50 | 0.75 | 2.60 | 0.00 | - | 1 | 21 | 71.00% |
| ILMN230929P00133000 | 2023-09-28 1:36PM EDT | 133.00 | 2.00 | 1.55 | 2.00 | -2.00 | -50.00% | 13 | 29 | 42.24% |
| ILMN230929P00134000 | 2023-09-27 2:36PM EDT | 134.00 | 3.20 | 0.80 | 3.40 | 0.00 | - | 2 | 24 | 63.28% |
| ILMN230929P00135000 | 2023-09-28 12:23PM EDT | 135.00 | 3.03 | 1.90 | 3.60 | -1.47 | -32.67% | 1 | 84 | 50.73% |
| ILMN230929P00136000 | 2023-09-28 11:58AM EDT | 136.00 | 3.53 | 2.30 | 5.30 | -1.67 | -32.12% | 3 | 17 | 79.35% |
| ILMN230929P00137000 | 2023-09-28 11:58AM EDT | 137.00 | 4.33 | 3.50 | 5.10 | -2.27 | -34.39% | 3 | 6 | 49.22% |
| ILMN230929P00138000 | 2023-09-22 3:42PM EDT | 138.00 | 5.94 | 4.40 | 6.00 | 0.00 | - | - | 31 | 51.27% |
| ILMN230929P00139000 | 2023-09-28 12:58PM EDT | 139.00 | 6.20 | 6.20 | 7.70 | -3.15 | -33.69% | 1 | 22 | 54.59% |
| ILMN230929P00140000 | 2023-09-27 3:09PM EDT | 140.00 | 7.10 | 5.20 | 8.10 | 0.00 | - | 11 | 56 | 67.77% |
| ILMN230929P00141000 | 2023-09-21 3:59PM EDT | 141.00 | 8.40 | 5.30 | 9.70 | 0.00 | - | - | 40 | 98.14% |
| ILMN230929P00142000 | 2023-09-28 1:54PM EDT | 142.00 | 10.38 | 8.30 | 10.00 | +1.08 | +11.61% | 1 | 11 | 73.83% |
| ILMN230929P00144000 | 2023-09-25 11:25AM EDT | 144.00 | 15.10 | 9.60 | 12.10 | 0.00 | - | 1 | 31 | 90.04% |
| ILMN230929P00145000 | 2023-09-28 11:37AM EDT | 145.00 | 12.15 | 8.70 | 16.20 | +0.46 | +3.93% | 1 | 1 | 205.57% |
| ILMN230929P00146000 | 2023-09-21 10:35AM EDT | 146.00 | 10.10 | 12.60 | 14.90 | 0.00 | - | 4 | 2 | 72.66% |
| ILMN230929P00147000 | 2023-09-21 10:28AM EDT | 147.00 | 12.50 | 12.90 | 17.10 | 0.00 | - | 1 | 1 | 99.12% |
| ILMN230929P00148000 | 2023-09-20 10:27AM EDT | 148.00 | 8.60 | 15.30 | 17.60 | 0.00 | - | - | 0 | 129.20% |
| ILMN230929P00149000 | 2023-09-22 2:08PM EDT | 149.00 | 16.05 | 16.30 | 17.80 | 0.00 | - | - | 0 | 112.01% |
| ILMN230929P00150000 | 2023-09-28 10:46AM EDT | 150.00 | 19.00 | 16.30 | 18.20 | -1.90 | -9.09% | 6 | 8 | 126.17% |
| ILMN230929P00152500 | 2023-09-19 2:15PM EDT | 152.50 | 11.00 | 19.90 | 24.30 | 0.00 | - | 3 | 0 | 202.05% |
| ILMN230929P00155000 | 2023-09-28 2:48PM EDT | 155.00 | 23.20 | 19.60 | 23.30 | +0.58 | +2.56% | 1 | 1 | 156.05% |
| ILMN230929P00157500 | 2023-09-20 10:37AM EDT | 157.50 | 16.38 | 21.70 | 25.70 | 0.00 | - | 6 | 0 | 160.94% |
| ILMN230929P00160000 | 2023-09-26 3:56PM EDT | 160.00 | 27.50 | 26.30 | 29.30 | 0.00 | - | 1 | 0 | 133.40% |
| ILMN230929P00162500 | 2023-09-19 9:58AM EDT | 162.50 | 22.38 | 27.10 | 32.20 | 0.00 | - | 2 | 0 | 259.47% |
| ILMN230929P00165000 | 2023-09-19 1:24PM EDT | 165.00 | 26.76 | 31.40 | 33.90 | 0.00 | - | 1 | 0 | 50.00% |
| ILMN230929P00167500 | 2023-09-15 2:45PM EDT | 167.50 | 21.96 | 31.70 | 38.80 | 0.00 | - | - | 0 | 150.00% |
| ILMN230929P00170000 | 2023-09-26 9:56AM EDT | 170.00 | 39.82 | 36.90 | 39.00 | 0.00 | - | 1 | 0 | 188.28% |
| ILMN230929P00172500 | 2023-09-11 10:30AM EDT | 172.50 | 14.78 | 36.10 | 40.90 | 0.00 | - | - | 0 | 236.52% |
| ILMN230929P00175000 | 2023-08-14 2:30PM EDT | 175.00 | 8.20 | 19.50 | 28.80 | 0.00 | - | 20 | 23 | 0.00% |
| ILMN230929P00180000 | 2023-08-31 9:43AM EDT | 180.00 | 16.15 | 46.70 | 48.50 | 0.00 | - | 18 | 0 | 271.88% |
| ILMN230929P00195000 | 2023-08-10 10:06AM EDT | 195.00 | 10.50 | 32.00 | 41.40 | 0.00 | - | - | 0 | 0.00% |
| ILMN230929P00200000 | 2023-09-13 12:35PM EDT | 200.00 | 44.90 | 66.60 | 69.10 | 0.00 | - | 1 | 0 | 264.45% |
| ILMN230929P00210000 | 2023-08-10 11:11AM EDT | 210.00 | 23.20 | 47.00 | 56.40 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
