Illumina, Inc. (ILMN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN230210C00160000 | 2023-01-12 9:49AM EST | 160.00 | 38.65 | 53.80 | 59.30 | 0.00 | - | - | 6 | 178.71% |
| ILMN230210C00175000 | 2023-02-01 12:39PM EST | 175.00 | 36.73 | 39.50 | 45.70 | 0.00 | - | 2 | 0 | 165.67% |
| ILMN230210C00180000 | 2023-02-06 10:08AM EST | 180.00 | 31.95 | 34.50 | 41.00 | 0.00 | - | 7 | 13 | 152.47% |
| ILMN230210C00190000 | 2023-01-10 10:33AM EST | 190.00 | 15.50 | 25.80 | 30.00 | 0.00 | - | - | 2 | 121.73% |
| ILMN230210C00192500 | 2023-02-07 1:16PM EST | 192.50 | 19.50 | 23.90 | 27.30 | -1.30 | -6.25% | 1 | 1 | 116.87% |
| ILMN230210C00195000 | 2023-02-07 3:13PM EST | 195.00 | 21.10 | 21.60 | 24.60 | +4.80 | +29.45% | 5 | 3 | 108.13% |
| ILMN230210C00200000 | 2023-02-07 1:37PM EST | 200.00 | 12.50 | 17.80 | 21.10 | -4.21 | -25.19% | 6 | 17 | 110.64% |
| ILMN230210C00205000 | 2023-02-07 3:13PM EST | 205.00 | 13.42 | 13.90 | 16.00 | +3.89 | +40.82% | 10 | 29 | 97.09% |
| ILMN230210C00207500 | 2023-02-07 3:01PM EST | 207.50 | 11.84 | 12.00 | 14.00 | +3.94 | +49.87% | 26 | 25 | 93.19% |
| ILMN230210C00210000 | 2023-02-07 3:57PM EST | 210.00 | 11.23 | 10.80 | 11.70 | +4.63 | +70.15% | 289 | 50 | 90.67% |
| ILMN230210C00212500 | 2023-02-07 3:53PM EST | 212.50 | 10.70 | 9.20 | 10.40 | +4.80 | +81.36% | 85 | 16 | 90.36% |
| ILMN230210C00215000 | 2023-02-07 3:59PM EST | 215.00 | 8.77 | 8.10 | 8.90 | +3.87 | +78.98% | 101 | 103 | 90.36% |
| ILMN230210C00217500 | 2023-02-07 3:59PM EST | 217.50 | 7.50 | 6.80 | 7.90 | +3.62 | +93.30% | 78 | 57 | 90.67% |
| ILMN230210C00220000 | 2023-02-07 3:59PM EST | 220.00 | 6.80 | 5.80 | 6.90 | +3.50 | +106.06% | 88 | 72 | 91.33% |
| ILMN230210C00222500 | 2023-02-07 3:46PM EST | 222.50 | 5.90 | 5.00 | 6.00 | +2.85 | +93.44% | 29 | 38 | 92.41% |
| ILMN230210C00225000 | 2023-02-07 3:58PM EST | 225.00 | 4.61 | 4.30 | 5.30 | +2.39 | +107.66% | 226 | 91 | 94.07% |
| ILMN230210C00227500 | 2023-02-07 3:52PM EST | 227.50 | 4.50 | 3.30 | 4.50 | +2.70 | +150.00% | 11 | 12 | 92.11% |
| ILMN230210C00230000 | 2023-02-07 3:57PM EST | 230.00 | 3.10 | 3.10 | 4.00 | +1.45 | +87.88% | 141 | 130 | 95.97% |
| ILMN230210C00232500 | 2023-02-07 3:55PM EST | 232.50 | 2.95 | 2.40 | 3.40 | +1.74 | +143.80% | 496 | 9 | 94.90% |
| ILMN230210C00235000 | 2023-02-07 3:58PM EST | 235.00 | 2.36 | 2.00 | 2.50 | +1.26 | +114.55% | 509 | 81 | 92.38% |
| ILMN230210C00237500 | 2023-02-07 3:52PM EST | 237.50 | 2.28 | 1.75 | 2.25 | -1.52 | -40.00% | 14 | 14 | 95.04% |
| ILMN230210C00240000 | 2023-02-07 3:58PM EST | 240.00 | 1.80 | 1.25 | 1.80 | +0.90 | +100.00% | 53 | 44 | 92.80% |
| ILMN230210C00242500 | 2023-02-07 3:19PM EST | 242.50 | 1.10 | 1.10 | 1.65 | +0.55 | +100.00% | 12 | 3 | 95.73% |
| ILMN230210C00245000 | 2023-02-07 3:58PM EST | 245.00 | 1.25 | 0.95 | 1.60 | +0.71 | +131.48% | 52 | 4 | 99.27% |
| ILMN230210C00250000 | 2023-02-07 3:58PM EST | 250.00 | 0.90 | 0.75 | 1.15 | +0.60 | +200.00% | 161 | 122 | 102.05% |
| ILMN230210C00260000 | 2023-02-07 3:58PM EST | 260.00 | 0.59 | 0.40 | 0.65 | -0.05 | -7.81% | 22 | 1 | 106.93% |
| ILMN230210C00270000 | 2023-02-03 1:22PM EST | 270.00 | 0.35 | 0.00 | 1.45 | 0.00 | - | 5 | 5 | 131.74% |
| ILMN230210C00280000 | 2023-02-07 12:54PM EST | 280.00 | 0.10 | 0.00 | 1.45 | -0.40 | -80.00% | 5 | 1 | 148.05% |
| ILMN230210C00285000 | 2023-02-07 10:17AM EST | 285.00 | 0.10 | 0.00 | 0.50 | +0.05 | +100.00% | 2 | 36 | 129.79% |
| ILMN230210C00290000 | 2023-02-07 3:17PM EST | 290.00 | 0.13 | 0.00 | 0.20 | +0.08 | +160.00% | 18 | 16 | 120.31% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN230210P00120000 | 2023-01-27 3:39PM EST | 120.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 73 | 199.22% |
| ILMN230210P00130000 | 2023-01-04 3:01PM EST | 130.00 | 0.76 | 0.00 | 1.05 | 0.00 | - | - | 5 | 257.62% |
| ILMN230210P00135000 | 2023-01-06 9:30AM EST | 135.00 | 0.80 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 240.82% |
| ILMN230210P00148000 | 2023-01-31 12:51PM EST | 148.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 5 | 132.81% |
| ILMN230210P00149000 | 2023-02-06 10:14AM EST | 149.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 10 | 152.73% |
| ILMN230210P00150000 | 2023-02-07 3:35PM EST | 150.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 2 | 34 | 128.13% |
| ILMN230210P00155000 | 2023-02-07 3:33PM EST | 155.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 4 | 11 | 117.19% |
| ILMN230210P00160000 | 2023-01-25 3:47PM EST | 160.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 1 | 25 | 115.63% |
| ILMN230210P00165000 | 2023-02-07 3:56PM EST | 165.00 | 0.06 | 0.00 | 0.10 | -0.19 | -76.00% | 45 | 22 | 105.08% |
| ILMN230210P00170000 | 2023-02-07 3:10PM EST | 170.00 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 171 | 26 | 94.53% |
| ILMN230210P00172500 | 2023-02-07 3:59PM EST | 172.50 | 0.10 | 0.00 | 0.15 | -0.15 | -60.00% | 5 | 11 | 94.14% |
| ILMN230210P00175000 | 2023-02-07 3:58PM EST | 175.00 | 0.15 | 0.15 | 0.20 | -0.20 | -57.14% | 100 | 17 | 100.20% |
| ILMN230210P00180000 | 2023-02-07 3:59PM EST | 180.00 | 0.27 | 0.25 | 0.30 | -0.30 | -52.63% | 240 | 70 | 95.61% |
| ILMN230210P00182500 | 2023-02-07 3:56PM EST | 182.50 | 0.35 | 0.35 | 0.50 | -0.37 | -51.39% | 25 | 18 | 97.36% |
| ILMN230210P00185000 | 2023-02-07 3:59PM EST | 185.00 | 0.45 | 0.45 | 0.60 | -0.55 | -55.00% | 43 | 70 | 95.02% |
| ILMN230210P00187500 | 2023-02-07 3:58PM EST | 187.50 | 0.65 | 0.55 | 0.75 | -0.54 | -45.38% | 96 | 39 | 92.82% |
| ILMN230210P00190000 | 2023-02-07 3:54PM EST | 190.00 | 0.87 | 0.70 | 1.00 | -0.58 | -40.00% | 136 | 51 | 91.94% |
| ILMN230210P00192500 | 2023-02-07 3:59PM EST | 192.50 | 1.05 | 1.05 | 1.35 | -0.86 | -45.03% | 102 | 35 | 93.46% |
| ILMN230210P00195000 | 2023-02-07 3:59PM EST | 195.00 | 1.47 | 1.25 | 1.60 | -1.03 | -41.20% | 227 | 117 | 90.58% |
| ILMN230210P00197500 | 2023-02-07 3:57PM EST | 197.50 | 1.78 | 1.55 | 2.55 | -1.42 | -44.38% | 23 | 16 | 94.04% |
| ILMN230210P00200000 | 2023-02-07 3:59PM EST | 200.00 | 2.42 | 2.25 | 3.20 | -1.18 | -32.78% | 128 | 43 | 96.09% |
| ILMN230210P00202500 | 2023-02-07 3:48PM EST | 202.50 | 2.78 | 2.55 | 3.20 | -1.72 | -38.22% | 14 | 47 | 88.96% |
| ILMN230210P00205000 | 2023-02-07 3:59PM EST | 205.00 | 3.52 | 3.10 | 4.30 | -1.88 | -34.81% | 113 | 24 | 90.45% |
| ILMN230210P00207500 | 2023-02-07 3:50PM EST | 207.50 | 4.05 | 3.80 | 5.10 | -2.95 | -42.14% | 116 | 205 | 89.38% |
| ILMN230210P00210000 | 2023-02-07 3:57PM EST | 210.00 | 5.26 | 5.00 | 5.70 | -2.39 | -31.24% | 125 | 72 | 88.79% |
| ILMN230210P00212500 | 2023-02-07 3:58PM EST | 212.50 | 6.57 | 5.90 | 6.90 | -2.74 | -29.43% | 23 | 33 | 88.55% |
| ILMN230210P00215000 | 2023-02-07 3:59PM EST | 215.00 | 7.57 | 6.90 | 8.80 | -3.53 | -31.80% | 99 | 71 | 91.36% |
| ILMN230210P00217500 | 2023-02-07 3:59PM EST | 217.50 | 9.00 | 8.60 | 9.40 | -3.59 | -28.51% | 5 | 22 | 89.45% |
| ILMN230210P00220000 | 2023-02-07 3:58PM EST | 220.00 | 10.60 | 9.90 | 11.00 | -1.60 | -13.11% | 13 | 7 | 89.53% |
| ILMN230210P00222500 | 2023-02-06 12:43PM EST | 222.50 | 15.00 | 11.50 | 12.50 | 0.00 | - | 3 | 6 | 89.43% |
| ILMN230210P00225000 | 2023-02-07 3:22PM EST | 225.00 | 14.05 | 12.90 | 14.20 | +0.25 | +1.81% | 20 | 43 | 87.96% |
| ILMN230210P00227500 | 2023-02-07 2:07PM EST | 227.50 | 19.20 | 14.70 | 16.70 | +0.80 | +4.35% | 4 | 13 | 92.63% |
| ILMN230210P00230000 | 2023-02-07 3:32PM EST | 230.00 | 17.50 | 16.50 | 18.00 | -3.10 | -15.05% | 1 | 5 | 88.48% |
| ILMN230210P00232500 | 2023-02-02 9:57AM EST | 232.50 | 13.40 | 18.40 | 20.10 | 0.00 | - | - | 6 | 88.96% |
© 2023 Yahoo. All rights reserved.
