New Zealand markets close in 6 hours 11 minutes

Illumina, Inc. (ILMN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
215.74+7.04 (+3.37%)
At close: 04:00PM EST
212.00 -3.74 (-1.73%)
After hours: 04:49PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ILMN230210C001600002023-01-12 9:49AM EST160.0038.6553.8059.300.00--6178.71%
ILMN230210C001750002023-02-01 12:39PM EST175.0036.7339.5045.700.00-20165.67%
ILMN230210C001800002023-02-06 10:08AM EST180.0031.9534.5041.000.00-713152.47%
ILMN230210C001900002023-01-10 10:33AM EST190.0015.5025.8030.000.00--2121.73%
ILMN230210C001925002023-02-07 1:16PM EST192.5019.5023.9027.30-1.30-6.25%11116.87%
ILMN230210C001950002023-02-07 3:13PM EST195.0021.1021.6024.60+4.80+29.45%53108.13%
ILMN230210C002000002023-02-07 1:37PM EST200.0012.5017.8021.10-4.21-25.19%617110.64%
ILMN230210C002050002023-02-07 3:13PM EST205.0013.4213.9016.00+3.89+40.82%102997.09%
ILMN230210C002075002023-02-07 3:01PM EST207.5011.8412.0014.00+3.94+49.87%262593.19%
ILMN230210C002100002023-02-07 3:57PM EST210.0011.2310.8011.70+4.63+70.15%2895090.67%
ILMN230210C002125002023-02-07 3:53PM EST212.5010.709.2010.40+4.80+81.36%851690.36%
ILMN230210C002150002023-02-07 3:59PM EST215.008.778.108.90+3.87+78.98%10110390.36%
ILMN230210C002175002023-02-07 3:59PM EST217.507.506.807.90+3.62+93.30%785790.67%
ILMN230210C002200002023-02-07 3:59PM EST220.006.805.806.90+3.50+106.06%887291.33%
ILMN230210C002225002023-02-07 3:46PM EST222.505.905.006.00+2.85+93.44%293892.41%
ILMN230210C002250002023-02-07 3:58PM EST225.004.614.305.30+2.39+107.66%2269194.07%
ILMN230210C002275002023-02-07 3:52PM EST227.504.503.304.50+2.70+150.00%111292.11%
ILMN230210C002300002023-02-07 3:57PM EST230.003.103.104.00+1.45+87.88%14113095.97%
ILMN230210C002325002023-02-07 3:55PM EST232.502.952.403.40+1.74+143.80%496994.90%
ILMN230210C002350002023-02-07 3:58PM EST235.002.362.002.50+1.26+114.55%5098192.38%
ILMN230210C002375002023-02-07 3:52PM EST237.502.281.752.25-1.52-40.00%141495.04%
ILMN230210C002400002023-02-07 3:58PM EST240.001.801.251.80+0.90+100.00%534492.80%
ILMN230210C002425002023-02-07 3:19PM EST242.501.101.101.65+0.55+100.00%12395.73%
ILMN230210C002450002023-02-07 3:58PM EST245.001.250.951.60+0.71+131.48%52499.27%
ILMN230210C002500002023-02-07 3:58PM EST250.000.900.751.15+0.60+200.00%161122102.05%
ILMN230210C002600002023-02-07 3:58PM EST260.000.590.400.65-0.05-7.81%221106.93%
ILMN230210C002700002023-02-03 1:22PM EST270.000.350.001.450.00-55131.74%
ILMN230210C002800002023-02-07 12:54PM EST280.000.100.001.45-0.40-80.00%51148.05%
ILMN230210C002850002023-02-07 10:17AM EST285.000.100.000.50+0.05+100.00%236129.79%
ILMN230210C002900002023-02-07 3:17PM EST290.000.130.000.20+0.08+160.00%1816120.31%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ILMN230210P001200002023-01-27 3:39PM EST120.000.040.000.050.00-573199.22%
ILMN230210P001300002023-01-04 3:01PM EST130.000.760.001.050.00--5257.62%
ILMN230210P001350002023-01-06 9:30AM EST135.000.800.001.050.00-11240.82%
ILMN230210P001480002023-01-31 12:51PM EST148.000.100.000.050.00--5132.81%
ILMN230210P001490002023-02-06 10:14AM EST149.000.100.000.200.00-510152.73%
ILMN230210P001500002023-02-07 3:35PM EST150.000.030.000.05-0.07-70.00%234128.13%
ILMN230210P001550002023-02-07 3:33PM EST155.000.050.000.05-0.10-66.67%411117.19%
ILMN230210P001600002023-01-25 3:47PM EST160.000.350.000.100.00-125115.63%
ILMN230210P001650002023-02-07 3:56PM EST165.000.060.000.10-0.19-76.00%4522105.08%
ILMN230210P001700002023-02-07 3:10PM EST170.000.100.000.10-0.10-50.00%1712694.53%
ILMN230210P001725002023-02-07 3:59PM EST172.500.100.000.15-0.15-60.00%51194.14%
ILMN230210P001750002023-02-07 3:58PM EST175.000.150.150.20-0.20-57.14%10017100.20%
ILMN230210P001800002023-02-07 3:59PM EST180.000.270.250.30-0.30-52.63%2407095.61%
ILMN230210P001825002023-02-07 3:56PM EST182.500.350.350.50-0.37-51.39%251897.36%
ILMN230210P001850002023-02-07 3:59PM EST185.000.450.450.60-0.55-55.00%437095.02%
ILMN230210P001875002023-02-07 3:58PM EST187.500.650.550.75-0.54-45.38%963992.82%
ILMN230210P001900002023-02-07 3:54PM EST190.000.870.701.00-0.58-40.00%1365191.94%
ILMN230210P001925002023-02-07 3:59PM EST192.501.051.051.35-0.86-45.03%1023593.46%
ILMN230210P001950002023-02-07 3:59PM EST195.001.471.251.60-1.03-41.20%22711790.58%
ILMN230210P001975002023-02-07 3:57PM EST197.501.781.552.55-1.42-44.38%231694.04%
ILMN230210P002000002023-02-07 3:59PM EST200.002.422.253.20-1.18-32.78%1284396.09%
ILMN230210P002025002023-02-07 3:48PM EST202.502.782.553.20-1.72-38.22%144788.96%
ILMN230210P002050002023-02-07 3:59PM EST205.003.523.104.30-1.88-34.81%1132490.45%
ILMN230210P002075002023-02-07 3:50PM EST207.504.053.805.10-2.95-42.14%11620589.38%
ILMN230210P002100002023-02-07 3:57PM EST210.005.265.005.70-2.39-31.24%1257288.79%
ILMN230210P002125002023-02-07 3:58PM EST212.506.575.906.90-2.74-29.43%233388.55%
ILMN230210P002150002023-02-07 3:59PM EST215.007.576.908.80-3.53-31.80%997191.36%
ILMN230210P002175002023-02-07 3:59PM EST217.509.008.609.40-3.59-28.51%52289.45%
ILMN230210P002200002023-02-07 3:58PM EST220.0010.609.9011.00-1.60-13.11%13789.53%
ILMN230210P002225002023-02-06 12:43PM EST222.5015.0011.5012.500.00-3689.43%
ILMN230210P002250002023-02-07 3:22PM EST225.0014.0512.9014.20+0.25+1.81%204387.96%
ILMN230210P002275002023-02-07 2:07PM EST227.5019.2014.7016.70+0.80+4.35%41392.63%
ILMN230210P002300002023-02-07 3:32PM EST230.0017.5016.5018.00-3.10-15.05%1588.48%
ILMN230210P002325002023-02-02 9:57AM EST232.5013.4018.4020.100.00--688.96%