Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ILMN240322C00120000 | 2024-03-18 12:54PM EDT | 120.00 | 8.70 | 9.00 | 12.90 | +1.36 | +18.53% | 1 | 4 | 76.37% |
ILMN240322C00122000 | 2024-03-04 12:06PM EDT | 122.00 | 18.44 | 6.50 | 10.60 | 0.00 | - | 1 | 1 | 52.54% |
ILMN240322C00125000 | 2024-03-15 2:58PM EDT | 125.00 | 4.60 | 6.00 | 6.60 | 0.00 | - | 2 | 27 | 57.62% |
ILMN240322C00126000 | 2024-03-15 3:14PM EDT | 126.00 | 4.40 | 5.30 | 6.90 | 0.00 | - | - | 3 | 68.51% |
ILMN240322C00127000 | 2024-03-18 3:22PM EDT | 127.00 | 5.60 | 4.60 | 5.10 | +1.70 | +43.59% | 27 | 53 | 56.35% |
ILMN240322C00128000 | 2024-03-18 3:53PM EDT | 128.00 | 4.10 | 4.10 | 4.40 | +0.96 | +30.57% | 42 | 33 | 56.81% |
ILMN240322C00129000 | 2024-03-18 2:51PM EDT | 129.00 | 4.10 | 3.50 | 3.90 | +1.25 | +43.86% | 45 | 12 | 57.23% |
ILMN240322C00130000 | 2024-03-18 2:24PM EDT | 130.00 | 3.30 | 3.00 | 3.30 | +0.95 | +40.43% | 61 | 44 | 56.69% |
ILMN240322C00131000 | 2024-03-18 1:34PM EDT | 131.00 | 1.60 | 2.55 | 2.80 | -0.28 | -14.89% | 69 | 25 | 56.59% |
ILMN240322C00132000 | 2024-03-18 2:53PM EDT | 132.00 | 2.60 | 2.10 | 2.40 | +1.12 | +75.68% | 192 | 48 | 56.49% |
ILMN240322C00133000 | 2024-03-18 2:58PM EDT | 133.00 | 1.80 | 1.80 | 2.00 | +0.30 | +20.00% | 168 | 91 | 56.86% |
ILMN240322C00134000 | 2024-03-18 3:50PM EDT | 134.00 | 1.75 | 1.45 | 1.70 | +0.55 | +45.83% | 8 | 16 | 56.84% |
ILMN240322C00135000 | 2024-03-18 3:02PM EDT | 135.00 | 1.55 | 1.20 | 1.40 | +0.60 | +63.16% | 89 | 53 | 56.93% |
ILMN240322C00136000 | 2024-03-18 3:59PM EDT | 136.00 | 1.05 | 1.05 | 1.15 | +0.17 | +19.32% | 32 | 100 | 57.86% |
ILMN240322C00137000 | 2024-03-18 3:04PM EDT | 137.00 | 1.10 | 0.80 | 1.00 | +0.05 | +4.76% | 29 | 38 | 58.06% |
ILMN240322C00138000 | 2024-03-18 12:38PM EDT | 138.00 | 0.40 | 0.65 | 0.85 | -2.98 | -88.17% | 36 | 169 | 58.79% |
ILMN240322C00139000 | 2024-03-18 3:22PM EDT | 139.00 | 0.70 | 0.50 | 0.70 | 0.00 | - | 29 | 10 | 58.69% |
ILMN240322C00140000 | 2024-03-18 2:57PM EDT | 140.00 | 0.60 | 0.40 | 0.60 | +0.23 | +62.16% | 71 | 23 | 59.57% |
ILMN240322C00141000 | 2024-03-18 2:49PM EDT | 141.00 | 0.43 | 0.30 | 0.50 | +0.18 | +72.00% | 9 | 31 | 59.67% |
ILMN240322C00142000 | 2024-03-18 10:56AM EDT | 142.00 | 0.10 | 0.25 | 0.45 | -0.10 | -50.00% | 9 | 22 | 61.33% |
ILMN240322C00143000 | 2024-03-18 9:30AM EDT | 143.00 | 0.10 | 0.20 | 0.35 | -0.10 | -50.00% | 5 | 23 | 61.23% |
ILMN240322C00144000 | 2024-03-15 9:30AM EDT | 144.00 | 0.20 | 0.15 | 0.35 | 0.00 | - | 1 | 11 | 63.28% |
ILMN240322C00145000 | 2024-03-15 2:32PM EDT | 145.00 | 0.10 | 0.15 | 0.25 | 0.00 | - | 8 | 13 | 63.57% |
ILMN240322C00146000 | 2024-03-15 3:16PM EDT | 146.00 | 0.09 | 0.10 | 2.15 | 0.00 | - | 1 | 9 | 104.10% |
ILMN240322C00147000 | 2024-03-08 12:08PM EDT | 147.00 | 2.53 | 0.00 | 0.35 | 0.00 | - | 4 | 0 | 67.97% |
ILMN240322C00148000 | 2024-03-18 10:54AM EDT | 148.00 | 0.10 | 0.00 | 2.00 | -0.05 | -33.33% | 6 | 12 | 108.06% |
ILMN240322C00149000 | 2024-03-12 10:22AM EDT | 149.00 | 1.39 | 0.00 | 0.85 | 0.00 | - | 4 | 4 | 89.06% |
ILMN240322C00150000 | 2024-03-18 9:49AM EDT | 150.00 | 0.30 | 0.00 | 0.60 | +0.20 | +200.00% | 2 | 542 | 85.55% |
ILMN240322C00152500 | 2024-03-18 2:50PM EDT | 152.50 | 0.08 | 0.00 | 4.30 | -0.07 | -46.67% | 1 | 106 | 159.47% |
ILMN240322C00155000 | 2024-03-11 12:34PM EDT | 155.00 | 0.90 | 0.00 | 1.70 | 0.00 | - | 1 | 10 | 127.73% |
ILMN240322C00157500 | 2024-03-12 9:30AM EDT | 157.50 | 0.45 | 0.00 | 4.30 | 0.00 | - | 1 | 12 | 178.91% |
ILMN240322C00160000 | 2024-03-15 1:58PM EDT | 160.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 6 | 24 | 144.04% |
ILMN240322C00162500 | 2024-03-01 3:54PM EDT | 162.50 | 2.61 | 0.00 | 3.20 | 0.00 | - | 2 | 2 | 179.93% |
ILMN240322C00190000 | 2024-02-08 2:03PM EDT | 190.00 | 0.77 | 0.00 | 4.30 | 0.00 | - | - | 2 | 280.96% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ILMN240322P00100000 | 2024-03-11 12:26PM EDT | 100.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 2 | 2 | 183.40% |
ILMN240322P00105000 | 2024-03-11 12:38PM EDT | 105.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 4 | 7 | 207.32% |
ILMN240322P00110000 | 2024-03-13 10:03AM EDT | 110.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 11 | 74.22% |
ILMN240322P00113000 | 2024-03-15 11:56AM EDT | 113.00 | 0.20 | - | 1.40 | 0.00 | - | - | 8 | 134.08% |
ILMN240322P00114000 | 2024-03-15 3:57PM EDT | 114.00 | 0.15 | 0.00 | 1.70 | 0.00 | - | - | 34 | 109.23% |
ILMN240322P00115000 | 2024-03-18 2:45PM EDT | 115.00 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 34 | 11 | 60.55% |
ILMN240322P00117000 | 2024-03-15 1:38PM EDT | 117.00 | 0.20 | 0.00 | 0.25 | -0.30 | -60.00% | 3 | 253 | 58.40% |
ILMN240322P00119000 | 2024-03-18 11:30AM EDT | 119.00 | 0.35 | 0.15 | 0.30 | -0.02 | -5.41% | 22 | 9 | 57.42% |
ILMN240322P00120000 | 2024-03-18 2:15PM EDT | 120.00 | 0.36 | 0.20 | 0.35 | -0.31 | -46.27% | 5 | 49 | 55.86% |
ILMN240322P00121000 | 2024-03-18 2:44PM EDT | 121.00 | 0.30 | 0.25 | 0.45 | -0.68 | -69.39% | 3 | 20 | 54.79% |
ILMN240322P00122000 | 2024-03-18 1:52PM EDT | 122.00 | 0.70 | 0.35 | 0.60 | -0.30 | -30.00% | 35 | 6 | 54.93% |
ILMN240322P00123000 | 2024-03-18 2:36PM EDT | 123.00 | 0.70 | 0.50 | 0.75 | -0.50 | -41.67% | 13 | 1 | 54.83% |
ILMN240322P00124000 | 2024-03-18 3:00PM EDT | 124.00 | 0.70 | 0.70 | 0.90 | -0.80 | -53.33% | 3 | 29 | 54.49% |
ILMN240322P00125000 | 2024-03-18 2:21PM EDT | 125.00 | 1.30 | 0.90 | 1.20 | -0.59 | -31.22% | 8 | 29 | 55.03% |
ILMN240322P00126000 | 2024-03-18 2:57PM EDT | 126.00 | 1.00 | 1.20 | 1.40 | -1.15 | -53.49% | 20 | 71 | 54.49% |
ILMN240322P00127000 | 2024-03-18 1:52PM EDT | 127.00 | 1.85 | 1.45 | 1.75 | -1.15 | -38.33% | 25 | 16 | 54.10% |
ILMN240322P00128000 | 2024-03-18 3:21PM EDT | 128.00 | 1.71 | 1.90 | 2.10 | -1.50 | -46.73% | 6 | 35 | 54.69% |
ILMN240322P00129000 | 2024-03-18 3:00PM EDT | 129.00 | 2.20 | 2.30 | 2.50 | -1.40 | -38.89% | 3 | 24 | 54.25% |
ILMN240322P00130000 | 2024-03-18 3:42PM EDT | 130.00 | 2.49 | 2.75 | 3.10 | -1.81 | -42.09% | 3 | 102 | 55.13% |
ILMN240322P00131000 | 2024-03-18 3:42PM EDT | 131.00 | 2.94 | 3.30 | 3.60 | -1.46 | -33.18% | 14 | 35 | 55.03% |
ILMN240322P00132000 | 2024-03-18 2:51PM EDT | 132.00 | 3.10 | 3.80 | 4.20 | -3.18 | -50.64% | 11 | 18 | 54.42% |
ILMN240322P00133000 | 2024-03-18 3:54PM EDT | 133.00 | 4.60 | 4.50 | 4.80 | -2.83 | -38.09% | 14 | 11 | 54.74% |
ILMN240322P00134000 | 2024-03-15 1:08PM EDT | 134.00 | 7.92 | 5.10 | 5.50 | 0.00 | - | 2 | 6 | 54.05% |
ILMN240322P00135000 | 2024-03-18 12:19PM EDT | 135.00 | 7.87 | 5.80 | 6.30 | +0.87 | +12.43% | 3 | 16 | 54.54% |
ILMN240322P00136000 | 2024-03-15 3:35PM EDT | 136.00 | 9.28 | 3.60 | 7.10 | 0.00 | - | 1 | 20 | 61.13% |
ILMN240322P00137000 | 2024-03-14 2:59PM EDT | 137.00 | 9.76 | 7.20 | 7.90 | 0.00 | - | 1 | 55 | 52.49% |
ILMN240322P00138000 | 2024-03-15 10:37AM EDT | 138.00 | 11.40 | 7.40 | 9.20 | 0.00 | - | 2 | 11 | 73.88% |
ILMN240322P00139000 | 2024-03-15 11:45AM EDT | 139.00 | 11.92 | 7.70 | 12.70 | 0.00 | - | 5 | 4 | 78.91% |
ILMN240322P00140000 | 2024-03-13 9:47AM EDT | 140.00 | 7.30 | 8.80 | 13.60 | 0.00 | - | 7 | 57 | 83.74% |
ILMN240322P00141000 | 2024-03-13 9:47AM EDT | 141.00 | 8.00 | 8.70 | 14.50 | 0.00 | - | 1 | 2 | 71.58% |
ILMN240322P00142000 | 2024-03-13 9:33AM EDT | 142.00 | 9.80 | 10.10 | 15.30 | 0.00 | - | 2 | 3 | 78.91% |
ILMN240322P00143000 | 2024-03-01 3:54PM EDT | 143.00 | 9.03 | 9.40 | 16.40 | 0.00 | - | 1 | 1 | 148.58% |
ILMN240322P00144000 | 2024-03-18 9:37AM EDT | 144.00 | 15.95 | 11.00 | 17.50 | +4.64 | +41.03% | 5 | 17 | 70.31% |
ILMN240322P00145000 | 2024-02-16 10:50AM EDT | 145.00 | 8.46 | 13.40 | 21.30 | 0.00 | - | 1 | 1 | 135.30% |
ILMN240322P00146000 | 2024-03-15 1:16PM EDT | 146.00 | 19.00 | 11.70 | 19.20 | 0.00 | - | - | - | 159.38% |
ILMN240322P00149000 | 2024-02-09 10:36AM EDT | 149.00 | 8.50 | 11.50 | 18.00 | 0.00 | - | - | 0 | 0.00% |
ILMN240322P00150000 | 2024-02-16 10:50AM EDT | 150.00 | 11.51 | 18.10 | 26.70 | 0.00 | - | 1 | 1 | 159.08% |
ILMN240322P00155000 | 2024-03-14 3:47PM EDT | 155.00 | 27.75 | 20.10 | 29.10 | 0.00 | - | 6 | 0 | 220.75% |