Illumina, Inc. (ILMN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN220701C00180000 | 2022-06-17 3:51PM EDT | 180.00 | 14.43 | 12.00 | 18.30 | 0.00 | - | 2 | 2 | 54.79% |
| ILMN220701C00185000 | 2022-06-24 3:19PM EDT | 185.00 | 11.10 | 9.70 | 12.50 | +0.80 | +7.77% | 6 | 9 | 52.81% |
| ILMN220701C00192500 | 2022-06-24 3:10PM EDT | 192.50 | 6.08 | 4.80 | 6.80 | -0.42 | -6.46% | 4 | 676 | 56.76% |
| ILMN220701C00195000 | 2022-06-24 3:54PM EDT | 195.00 | 4.70 | 3.90 | 5.90 | +0.50 | +11.90% | 33 | 63 | 50.44% |
| ILMN220701C00200000 | 2022-06-24 3:44PM EDT | 200.00 | 3.00 | 2.20 | 3.40 | -0.20 | -6.25% | 20 | 29 | 54.69% |
| ILMN220701C00205000 | 2022-06-24 11:45AM EDT | 205.00 | 1.16 | 1.15 | 2.00 | -2.94 | -71.71% | 1 | 2 | 54.22% |
| ILMN220701C00210000 | 2022-06-22 11:37AM EDT | 210.00 | 0.70 | 0.55 | 1.30 | 0.00 | - | 1 | 2 | 50.98% |
| ILMN220701C00215000 | 2022-06-13 10:38AM EDT | 215.00 | 3.48 | 0.00 | 1.35 | 0.00 | - | - | 2 | 55.98% |
| ILMN220701C00217500 | 2022-06-21 10:54AM EDT | 217.50 | 0.45 | 0.00 | 0.55 | 0.00 | - | 8 | 8 | 57.57% |
| ILMN220701C00220000 | 2022-06-22 11:31AM EDT | 220.00 | 0.55 | 0.00 | 0.55 | 0.00 | - | 3 | 3 | 53.42% |
| ILMN220701C00225000 | 2022-06-24 10:49AM EDT | 225.00 | 0.11 | 0.00 | 0.80 | -1.90 | -94.53% | 1 | 2 | 65.43% |
| ILMN220701C00230000 | 2022-06-07 3:07PM EDT | 230.00 | 12.00 | 0.00 | 1.90 | 0.00 | - | - | 1 | 88.16% |
| ILMN220701C00240000 | 2022-06-22 10:52AM EDT | 240.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 128.37% |
| ILMN220701C00245000 | 2022-06-13 1:46PM EDT | 245.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 3 | 1 | 136.72% |
| ILMN220701C00250000 | 2022-06-08 10:55AM EDT | 250.00 | 4.70 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 144.78% |
| ILMN220701C00255000 | 2022-05-26 12:57PM EDT | 255.00 | 9.30 | 0.00 | 4.30 | 0.00 | - | - | 2 | 152.56% |
| ILMN220701C00260000 | 2022-06-24 9:42AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 28 | 78.13% |
| ILMN220701C00265000 | 2022-06-23 1:19PM EDT | 265.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 10 | 46 | 82.81% |
| ILMN220701C00270000 | 2022-06-21 11:06AM EDT | 270.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 11 | 13 | 174.37% |
| ILMN220701C00275000 | 2022-06-14 11:37AM EDT | 275.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 181.18% |
| ILMN220701C00280000 | 2022-06-23 3:15PM EDT | 280.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 22 | 102.34% |
| ILMN220701C00285000 | 2022-05-16 12:05AM EDT | 285.00 | 3.10 | 0.00 | 4.40 | 0.00 | - | - | 6 | 195.31% |
| ILMN220701C00290000 | 2022-06-06 3:13PM EDT | 290.00 | 0.23 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 200.49% |
| ILMN220701C00295000 | 2022-06-02 10:32AM EDT | 295.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 7 | 206.59% |
| ILMN220701C00340000 | 2022-05-17 10:50AM EDT | 340.00 | 0.45 | 0.00 | 4.30 | 0.00 | - | - | 0 | 255.42% |
| ILMN220701C00350000 | 2022-06-17 12:41PM EDT | 350.00 | 0.94 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 265.04% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN220701P00150000 | 2022-06-23 10:24AM EDT | 150.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 2 | 4 | 84.57% |
| ILMN220701P00155000 | 2022-06-24 9:30AM EDT | 155.00 | 0.20 | 0.00 | 1.20 | -0.50 | -71.43% | 3 | 107 | 102.49% |
| ILMN220701P00172500 | 2022-06-24 3:56PM EDT | 172.50 | 0.70 | 0.65 | 0.90 | -2.00 | -74.07% | 14 | 6 | 65.63% |
| ILMN220701P00175000 | 2022-06-24 2:58PM EDT | 175.00 | 0.80 | 0.60 | 1.20 | -3.10 | -79.49% | 12 | 16 | 62.11% |
| ILMN220701P00177500 | 2022-06-23 3:45PM EDT | 177.50 | 1.40 | 0.90 | 1.65 | 0.00 | - | 1 | 17 | 62.40% |
| ILMN220701P00180000 | 2022-06-24 2:41PM EDT | 180.00 | 1.20 | 0.90 | 1.70 | -0.80 | -40.00% | 14 | 38 | 56.03% |
| ILMN220701P00190000 | 2022-06-15 11:37AM EDT | 190.00 | 8.42 | 3.40 | 4.50 | 0.00 | - | 1 | 2 | 53.76% |
| ILMN220701P00195000 | 2022-06-24 2:58PM EDT | 195.00 | 5.69 | 5.30 | 7.00 | -7.61 | -57.22% | 2 | 7 | 52.12% |
| ILMN220701P00197500 | 2022-06-24 3:30PM EDT | 197.50 | 7.57 | 6.80 | 8.60 | -6.53 | -46.31% | 400 | 3 | 53.10% |
| ILMN220701P00200000 | 2022-06-23 1:20PM EDT | 200.00 | 12.64 | 8.40 | 9.80 | 0.00 | - | 1 | 2 | 50.98% |
| ILMN220701P00205000 | 2022-06-24 1:17PM EDT | 205.00 | 13.23 | 10.90 | 15.10 | -6.21 | -31.94% | 1 | 9 | 53.39% |
| ILMN220701P00210000 | 2022-06-17 11:11AM EDT | 210.00 | 24.35 | 15.10 | 18.70 | 0.00 | - | 1 | 8 | 74.52% |
| ILMN220701P00215000 | 2022-06-22 12:01PM EDT | 215.00 | 33.77 | 17.50 | 26.20 | 0.00 | - | 1 | 5 | 58.15% |
| ILMN220701P00220000 | 2022-06-10 3:57PM EDT | 220.00 | 19.90 | 22.90 | 30.40 | 0.00 | - | 5 | 7 | 62.60% |
| ILMN220701P00225000 | 2022-06-03 12:45PM EDT | 225.00 | 8.10 | 27.00 | 36.30 | 0.00 | - | 3 | 2 | 70.85% |
| ILMN220701P00230000 | 2022-06-10 1:31PM EDT | 230.00 | 31.57 | 32.00 | 41.00 | 0.00 | - | 1 | 3 | 73.97% |
| ILMN220701P00235000 | 2022-06-17 9:36AM EDT | 235.00 | 44.00 | 37.10 | 46.00 | 0.00 | - | 1 | 1 | 83.01% |
| ILMN220701P00240000 | 2022-06-13 3:32PM EDT | 240.00 | 46.10 | 42.00 | 51.50 | 0.00 | - | 1 | 0 | 96.58% |
| ILMN220701P00255000 | 2022-06-15 12:54PM EDT | 255.00 | 65.65 | 57.30 | 65.80 | 0.00 | - | 10 | 10 | 109.77% |
| ILMN220701P00260000 | 2022-06-15 12:54PM EDT | 260.00 | 70.61 | 62.00 | 71.00 | 0.00 | - | 11 | 0 | 113.67% |
| ILMN220701P00270000 | 2022-06-09 12:43PM EDT | 270.00 | 41.45 | 72.10 | 81.00 | 0.00 | - | 1 | 0 | 127.73% |
| ILMN220701P00280000 | 2022-06-08 12:11PM EDT | 280.00 | 46.21 | 82.00 | 91.00 | 0.00 | - | 1 | 1 | 136.33% |
| ILMN220701P00290000 | 2022-06-06 2:43PM EDT | 290.00 | 64.27 | 92.00 | 101.00 | 0.00 | - | 10 | 0 | 146.78% |
| ILMN220701P00300000 | 2022-06-08 12:11PM EDT | 300.00 | 66.27 | 102.00 | 110.90 | 0.00 | - | 1 | 0 | 153.71% |
© 2022 Yahoo. All rights reserved.
