Illumina, Inc. (ILMN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:31PM EDT. Market open.
Callsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN220708C00165000 | 2022-07-01 2:53PM EDT | 165.00 | 24.90 | 27.20 | 33.50 | 0.00 | - | 1 | 1 | 189.16% |
| ILMN220708C00187500 | 2022-07-01 2:56PM EDT | 187.50 | 6.10 | 7.30 | 10.50 | 0.00 | - | 2 | 2 | 75.39% |
| ILMN220708C00190000 | 2022-07-05 3:43PM EDT | 190.00 | 5.50 | 6.30 | 7.60 | 0.00 | - | 2 | 12 | 56.32% |
| ILMN220708C00192500 | 2022-07-06 12:24PM EDT | 192.50 | 5.00 | 4.40 | 5.60 | +1.50 | +42.86% | 4 | 123 | 51.51% |
| ILMN220708C00195000 | 2022-07-06 12:40PM EDT | 195.00 | 3.50 | 3.20 | 4.10 | +0.90 | +34.62% | 17 | 28 | 51.00% |
| ILMN220708C00197500 | 2022-07-06 12:12PM EDT | 197.50 | 2.11 | 1.90 | 3.00 | +0.11 | +5.50% | 10 | 27 | 52.34% |
| ILMN220708C00200000 | 2022-07-06 12:02PM EDT | 200.00 | 1.63 | 1.15 | 2.20 | +0.13 | +8.67% | 9 | 38 | 54.39% |
| ILMN220708C00202500 | 2022-07-06 1:37PM EDT | 202.50 | 1.15 | 0.75 | 1.20 | +0.39 | +51.32% | 16 | 4 | 49.37% |
| ILMN220708C00205000 | 2022-07-05 12:44PM EDT | 205.00 | 0.70 | 0.35 | 0.90 | +0.12 | +20.69% | 1 | 23 | 53.03% |
| ILMN220708C00207500 | 2022-07-05 3:41PM EDT | 207.50 | 0.69 | 0.20 | 0.70 | +0.34 | +97.14% | 1 | 3 | 50.00% |
| ILMN220708C00210000 | 2022-07-01 2:14PM EDT | 210.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 54.83% |
| ILMN220708C00215000 | 2022-07-05 10:22AM EDT | 215.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 114.26% |
| ILMN220708C00220000 | 2022-06-22 3:48PM EDT | 220.00 | 0.25 | 0.00 | 3.60 | 0.00 | - | 2 | 65 | 123.19% |
| ILMN220708C00230000 | 2022-06-10 10:43AM EDT | 230.00 | 3.90 | 0.00 | 3.60 | 0.00 | - | 1 | 1 | 152.83% |
| ILMN220708C00235000 | 2022-06-21 11:49AM EDT | 235.00 | 0.74 | 0.00 | 3.60 | 0.00 | - | 1 | 1 | 166.50% |
| ILMN220708C00240000 | 2022-06-02 12:52PM EDT | 240.00 | 16.12 | 0.00 | 4.00 | 0.00 | - | - | 40 | 185.06% |
| ILMN220708C00245000 | 2022-06-07 3:35PM EDT | 245.00 | 6.80 | 0.00 | 3.60 | 0.00 | - | 1 | 21 | 192.19% |
| ILMN220708C00250000 | 2022-06-14 10:29AM EDT | 250.00 | 0.25 | 0.00 | 3.60 | 0.00 | - | 2 | 3 | 204.25% |
| ILMN220708C00255000 | 2022-06-07 11:41AM EDT | 255.00 | 3.65 | 0.00 | 3.60 | 0.00 | - | 1 | 81 | 215.92% |
| ILMN220708C00260000 | 2022-06-15 10:10AM EDT | 260.00 | 1.93 | 0.00 | 3.60 | 0.00 | - | 1 | 12 | 227.15% |
| ILMN220708C00265000 | 2022-06-15 10:10AM EDT | 265.00 | 1.88 | 0.00 | 3.60 | 0.00 | - | 1 | 11 | 238.04% |
| ILMN220708C00270000 | 2022-06-10 9:30AM EDT | 270.00 | 2.03 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 150.78% |
| ILMN220708C00275000 | 2022-06-08 3:23PM EDT | 275.00 | 1.55 | 0.00 | 3.50 | 0.00 | - | - | 2 | 257.08% |
| ILMN220708C00280000 | 2022-07-01 3:18PM EDT | 280.00 | 0.05 | 0.00 | 3.50 | 0.00 | - | 2 | 3 | 266.99% |
| ILMN220708C00290000 | 2022-06-17 10:13AM EDT | 290.00 | 1.27 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 298.19% |
| ILMN220708C00300000 | 2022-06-14 11:09AM EDT | 300.00 | 1.90 | 0.00 | 3.50 | 0.00 | - | 3 | 3 | 303.91% |
| ILMN220708C00350000 | 2022-06-21 11:37AM EDT | 350.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 27 | 232.81% |
Putsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN220708P00120000 | 2022-06-27 10:40AM EDT | 120.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 62 | 67 | 230.08% |
| ILMN220708P00125000 | 2022-06-29 11:10AM EDT | 125.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 49 | 80 | 212.50% |
| ILMN220708P00130000 | 2022-07-01 3:40PM EDT | 130.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 6 | 8 | 211.33% |
| ILMN220708P00145000 | 2022-07-05 10:39AM EDT | 145.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 10 | 11 | 164.26% |
| ILMN220708P00150000 | 2022-07-05 2:36PM EDT | 150.00 | 0.10 | 0.00 | 3.60 | 0.00 | - | 3 | 3 | 234.13% |
| ILMN220708P00160000 | 2022-06-30 10:05AM EDT | 160.00 | 1.05 | 0.05 | 1.30 | 0.00 | - | - | 2 | 147.85% |
| ILMN220708P00162500 | 2022-07-05 9:30AM EDT | 162.50 | 0.35 | 0.00 | 1.65 | 0.00 | - | 1 | 14 | 145.41% |
| ILMN220708P00165000 | 2022-07-05 9:57AM EDT | 165.00 | 0.45 | 0.00 | 3.70 | 0.00 | - | 1 | 62 | 170.26% |
| ILMN220708P00170000 | 2022-07-05 12:46PM EDT | 170.00 | 0.45 | 0.00 | 2.40 | 0.00 | - | 2 | 3 | 130.22% |
| ILMN220708P00172500 | 2022-07-05 12:44PM EDT | 172.50 | 0.57 | 0.00 | 0.65 | 0.00 | - | 1 | 2 | 87.01% |
| ILMN220708P00175000 | 2022-07-06 12:20PM EDT | 175.00 | 0.32 | 0.05 | 0.65 | -0.68 | -68.00% | 3 | 14 | 80.37% |
| ILMN220708P00177500 | 2022-07-05 3:16PM EDT | 177.50 | 0.70 | 0.25 | 0.60 | 0.00 | - | 4 | 11 | 75.59% |
| ILMN220708P00180000 | 2022-07-06 12:20PM EDT | 180.00 | 0.50 | 0.35 | 0.70 | -0.58 | -53.70% | 3 | 14 | 70.90% |
| ILMN220708P00182500 | 2022-07-05 3:33PM EDT | 182.50 | 1.10 | 0.45 | 0.95 | 0.00 | - | 1 | 16 | 67.48% |
| ILMN220708P00185000 | 2022-07-05 9:58AM EDT | 185.00 | 1.00 | 0.70 | 1.20 | -2.30 | -69.70% | 1 | 20 | 64.31% |
| ILMN220708P00187500 | 2022-07-05 11:51AM EDT | 187.50 | 3.16 | 1.15 | 1.75 | 0.00 | - | 4 | 10 | 64.31% |
| ILMN220708P00190000 | 2022-07-06 11:23AM EDT | 190.00 | 1.15 | 1.65 | 2.30 | -3.61 | -75.84% | 1 | 10 | 61.79% |
| ILMN220708P00192500 | 2022-07-05 10:17AM EDT | 192.50 | 2.77 | 2.25 | 3.00 | -2.28 | -45.15% | 1 | 6 | 58.69% |
| ILMN220708P00195000 | 2022-07-06 1:12PM EDT | 195.00 | 3.50 | 3.10 | 4.00 | -9.58 | -73.24% | 20 | 4 | 56.67% |
| ILMN220708P00200000 | 2022-07-05 12:32PM EDT | 200.00 | 9.86 | 5.80 | 7.50 | 0.00 | - | 1 | 3 | 60.43% |
| ILMN220708P00205000 | 2022-06-15 11:00AM EDT | 205.00 | 18.65 | 9.60 | 12.40 | 0.00 | - | 1 | 1 | 72.95% |
| ILMN220708P00210000 | 2022-06-09 10:05AM EDT | 210.00 | 5.60 | 12.60 | 17.50 | 0.00 | - | 1 | 2 | 72.41% |
| ILMN220708P00215000 | 2022-06-01 2:42PM EDT | 215.00 | 6.30 | 20.60 | 27.90 | 0.00 | - | - | 1 | 168.19% |
| ILMN220708P00225000 | 2022-06-28 3:24PM EDT | 225.00 | 36.62 | 27.20 | 32.80 | 0.00 | - | 1 | 2 | 115.19% |
| ILMN220708P00230000 | 2022-06-10 9:59AM EDT | 230.00 | 29.18 | 32.30 | 37.80 | 0.00 | - | 1 | 0 | 129.88% |
| ILMN220708P00235000 | 2022-06-28 3:24PM EDT | 235.00 | 46.74 | 36.50 | 43.20 | 0.00 | - | 1 | 0 | 135.11% |
| ILMN220708P00240000 | 2022-06-02 12:52PM EDT | 240.00 | 12.03 | 46.10 | 53.00 | 0.00 | - | - | 10 | 260.06% |
| ILMN220708P00270000 | 2022-06-08 11:53AM EDT | 270.00 | 37.94 | 70.80 | 79.00 | 0.00 | - | - | 0 | 210.94% |
| ILMN220708P00275000 | 2022-06-17 1:21PM EDT | 275.00 | 85.00 | 75.70 | 84.10 | 0.00 | - | 1 | 0 | 220.12% |
| ILMN220708P00280000 | 2022-06-10 10:26AM EDT | 280.00 | 76.49 | 81.40 | 89.00 | 0.00 | - | 1 | 0 | 243.46% |
| ILMN220708P00300000 | 2022-06-10 10:26AM EDT | 300.00 | 96.42 | 101.40 | 108.80 | 0.00 | - | 1 | 0 | 273.63% |
© 2022 Yahoo. All rights reserved.
