New Zealand markets closed

Illumina, Inc. (ILMN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
190.38-3.11 (-1.61%)
At close: 04:00PM EDT
190.60 +0.22 (+0.12%)
After hours: 07:49PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ILMN220930C001400002022-09-01 9:31AM EDT140.0061.3048.2054.600.00--1161.43%
ILMN220930C001700002022-08-18 9:31AM EDT170.0045.4029.6037.500.00-11238.43%
ILMN220930C001750002022-09-22 3:27PM EDT175.0022.9019.1020.300.00-56109.55%
ILMN220930C001800002022-09-12 9:53AM EDT180.0035.2515.7016.600.00-11107.01%
ILMN220930C001900002022-09-23 2:59PM EDT190.009.9410.1010.90-3.76-27.45%57106.06%
ILMN220930C001925002022-09-23 2:54PM EDT192.508.708.909.80-2.60-23.01%814106.03%
ILMN220930C001950002022-09-23 10:38AM EDT195.008.007.808.70-2.10-20.79%220105.57%
ILMN220930C001975002022-09-23 9:48AM EDT197.507.706.907.70-1.50-16.30%253105.71%
ILMN220930C002000002022-09-23 3:37PM EDT200.006.406.006.80-1.70-20.99%191,468105.44%
ILMN220930C002025002022-09-23 2:02PM EDT202.505.605.305.90-1.90-25.33%412105.35%
ILMN220930C002050002022-09-23 3:30PM EDT205.005.004.505.20-1.40-21.88%22122104.88%
ILMN220930C002075002022-09-22 2:42PM EDT207.505.503.904.600.00-635105.32%
ILMN220930C002100002022-09-23 3:44PM EDT210.003.903.403.90-1.50-27.78%201,452104.88%
ILMN220930C002125002022-09-23 3:38PM EDT212.503.302.903.40-4.10-55.41%85104.91%
ILMN220930C002150002022-09-23 3:34PM EDT215.002.802.453.00-1.10-28.21%9523105.15%
ILMN220930C002200002022-09-23 3:59PM EDT220.001.951.852.25-1.65-45.83%11387106.08%
ILMN220930C002250002022-09-23 2:49PM EDT225.001.501.251.70-0.80-34.78%1544105.84%
ILMN220930C002275002022-09-23 3:52PM EDT227.501.251.051.45-2.35-65.28%912105.86%
ILMN220930C002300002022-09-23 3:28PM EDT230.001.100.851.30-1.55-58.49%35418106.35%
ILMN220930C002350002022-09-23 3:28PM EDT235.000.850.600.95-0.95-52.78%510106.74%
ILMN220930C002400002022-09-22 3:22PM EDT240.000.890.500.750.00-2132109.77%
ILMN220930C002450002022-09-22 3:40PM EDT245.000.450.251.45-0.37-45.12%531124.90%
ILMN220930C002500002022-09-22 3:44PM EDT250.000.700.101.500.00-132130.76%
ILMN220930C002550002022-09-21 2:52PM EDT255.000.800.001.500.00-217136.23%
ILMN220930C002600002022-09-22 3:40PM EDT260.000.780.050.800.00-131129.10%
ILMN220930C002650002022-09-19 1:06PM EDT265.000.350.001.500.00-22150.00%
ILMN220930C002700002022-09-22 2:05PM EDT270.000.100.001.500.00-67156.54%
ILMN220930C002750002022-09-09 9:31AM EDT275.001.500.004.300.00-11203.96%
ILMN220930C002800002022-09-23 9:53AM EDT280.000.050.001.850.00-20545175.98%
ILMN220930C002950002022-09-21 1:43PM EDT295.000.050.001.100.00-40440177.15%
ILMN220930C003000002022-09-22 3:02PM EDT300.000.030.000.050.00-201,964125.00%
ILMN220930C003100002022-09-23 9:59AM EDT310.000.050.000.25+0.03+150.00%5946157.03%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ILMN220930P001150002022-09-20 10:31AM EDT115.000.050.000.050.00-120951143.75%
ILMN220930P001200002022-09-23 11:19AM EDT120.000.050.000.050.00-12269132.03%
ILMN220930P001250002022-09-23 3:37PM EDT125.000.100.000.15+0.05+100.00%1194137.11%
ILMN220930P001300002022-09-23 3:38PM EDT130.000.100.000.150.00-21,677125.39%
ILMN220930P001350002022-09-22 2:04PM EDT135.000.150.050.250.00-4563125.39%
ILMN220930P001400002022-09-23 2:50PM EDT140.000.390.050.75+0.14+56.00%336133.40%
ILMN220930P001450002022-09-19 10:44AM EDT145.000.670.151.500.00-38139.50%
ILMN220930P001500002022-09-23 3:49PM EDT150.000.700.650.900.00-1515123.58%
ILMN220930P001550002022-09-23 2:57PM EDT155.001.150.951.20+0.22+23.66%1843118.99%
ILMN220930P001600002022-09-23 2:49PM EDT160.001.611.401.70+0.51+46.36%630116.02%
ILMN220930P001650002022-09-23 3:33PM EDT165.002.112.102.45+0.11+5.50%1334114.58%
ILMN220930P001700002022-09-23 3:09PM EDT170.003.202.903.400.00-2366111.79%
ILMN220930P001750002022-09-23 2:57PM EDT175.004.674.104.60+0.83+21.61%1515109.94%
ILMN220930P001800002022-09-23 2:57PM EDT180.006.325.606.30+1.12+21.54%2383109.06%
ILMN220930P001850002022-09-23 2:21PM EDT185.008.187.408.30+1.38+20.29%969107.57%
ILMN220930P001875002022-09-23 3:05PM EDT187.509.168.309.30+0.66+7.76%733105.37%
ILMN220930P001900002022-09-23 3:29PM EDT190.0010.309.6010.90+0.40+4.04%813107.40%
ILMN220930P001925002022-09-23 10:16AM EDT192.5011.0011.1011.90+0.42+3.97%618106.35%
ILMN220930P001950002022-09-23 11:21AM EDT195.0012.3512.4013.40+3.98+47.55%529105.88%
ILMN220930P001975002022-09-23 3:21PM EDT197.5014.4013.9014.90+0.50+3.60%1218105.51%
ILMN220930P002000002022-09-23 10:06AM EDT200.0015.9015.5016.50+1.88+13.41%278105.23%
ILMN220930P002025002022-09-23 10:06AM EDT202.5017.6017.3018.20+2.10+13.55%223105.69%
ILMN220930P002050002022-09-22 3:02PM EDT205.0017.4018.7019.900.00-2187102.93%
ILMN220930P002075002022-09-19 10:42AM EDT207.5019.3720.8021.900.00-1012105.08%
ILMN220930P002100002022-09-23 3:48PM EDT210.0022.9622.7024.10+2.86+14.23%222106.54%
ILMN220930P002150002022-09-12 10:15AM EDT215.0013.6424.3032.000.00-14116.41%
ILMN220930P002200002022-09-21 2:59PM EDT220.0021.6130.6035.400.00-98126.51%
ILMN220930P002250002022-09-23 1:47PM EDT225.0036.6934.9039.30+4.51+14.01%33124.00%
ILMN220930P002400002022-08-18 1:59PM EDT240.0031.3039.1046.500.00-2210.00%