Illumina, Inc. (ILMN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN220930C00140000 | 2022-09-01 9:31AM EDT | 140.00 | 61.30 | 48.20 | 54.60 | 0.00 | - | - | 1 | 161.43% |
| ILMN220930C00170000 | 2022-08-18 9:31AM EDT | 170.00 | 45.40 | 29.60 | 37.50 | 0.00 | - | 1 | 1 | 238.43% |
| ILMN220930C00175000 | 2022-09-22 3:27PM EDT | 175.00 | 22.90 | 19.10 | 20.30 | 0.00 | - | 5 | 6 | 109.55% |
| ILMN220930C00180000 | 2022-09-12 9:53AM EDT | 180.00 | 35.25 | 15.70 | 16.60 | 0.00 | - | 1 | 1 | 107.01% |
| ILMN220930C00190000 | 2022-09-23 2:59PM EDT | 190.00 | 9.94 | 10.10 | 10.90 | -3.76 | -27.45% | 5 | 7 | 106.06% |
| ILMN220930C00192500 | 2022-09-23 2:54PM EDT | 192.50 | 8.70 | 8.90 | 9.80 | -2.60 | -23.01% | 8 | 14 | 106.03% |
| ILMN220930C00195000 | 2022-09-23 10:38AM EDT | 195.00 | 8.00 | 7.80 | 8.70 | -2.10 | -20.79% | 2 | 20 | 105.57% |
| ILMN220930C00197500 | 2022-09-23 9:48AM EDT | 197.50 | 7.70 | 6.90 | 7.70 | -1.50 | -16.30% | 2 | 53 | 105.71% |
| ILMN220930C00200000 | 2022-09-23 3:37PM EDT | 200.00 | 6.40 | 6.00 | 6.80 | -1.70 | -20.99% | 19 | 1,468 | 105.44% |
| ILMN220930C00202500 | 2022-09-23 2:02PM EDT | 202.50 | 5.60 | 5.30 | 5.90 | -1.90 | -25.33% | 4 | 12 | 105.35% |
| ILMN220930C00205000 | 2022-09-23 3:30PM EDT | 205.00 | 5.00 | 4.50 | 5.20 | -1.40 | -21.88% | 22 | 122 | 104.88% |
| ILMN220930C00207500 | 2022-09-22 2:42PM EDT | 207.50 | 5.50 | 3.90 | 4.60 | 0.00 | - | 6 | 35 | 105.32% |
| ILMN220930C00210000 | 2022-09-23 3:44PM EDT | 210.00 | 3.90 | 3.40 | 3.90 | -1.50 | -27.78% | 20 | 1,452 | 104.88% |
| ILMN220930C00212500 | 2022-09-23 3:38PM EDT | 212.50 | 3.30 | 2.90 | 3.40 | -4.10 | -55.41% | 8 | 5 | 104.91% |
| ILMN220930C00215000 | 2022-09-23 3:34PM EDT | 215.00 | 2.80 | 2.45 | 3.00 | -1.10 | -28.21% | 9 | 523 | 105.15% |
| ILMN220930C00220000 | 2022-09-23 3:59PM EDT | 220.00 | 1.95 | 1.85 | 2.25 | -1.65 | -45.83% | 11 | 387 | 106.08% |
| ILMN220930C00225000 | 2022-09-23 2:49PM EDT | 225.00 | 1.50 | 1.25 | 1.70 | -0.80 | -34.78% | 15 | 44 | 105.84% |
| ILMN220930C00227500 | 2022-09-23 3:52PM EDT | 227.50 | 1.25 | 1.05 | 1.45 | -2.35 | -65.28% | 9 | 12 | 105.86% |
| ILMN220930C00230000 | 2022-09-23 3:28PM EDT | 230.00 | 1.10 | 0.85 | 1.30 | -1.55 | -58.49% | 35 | 418 | 106.35% |
| ILMN220930C00235000 | 2022-09-23 3:28PM EDT | 235.00 | 0.85 | 0.60 | 0.95 | -0.95 | -52.78% | 5 | 10 | 106.74% |
| ILMN220930C00240000 | 2022-09-22 3:22PM EDT | 240.00 | 0.89 | 0.50 | 0.75 | 0.00 | - | 21 | 32 | 109.77% |
| ILMN220930C00245000 | 2022-09-22 3:40PM EDT | 245.00 | 0.45 | 0.25 | 1.45 | -0.37 | -45.12% | 5 | 31 | 124.90% |
| ILMN220930C00250000 | 2022-09-22 3:44PM EDT | 250.00 | 0.70 | 0.10 | 1.50 | 0.00 | - | 1 | 32 | 130.76% |
| ILMN220930C00255000 | 2022-09-21 2:52PM EDT | 255.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 2 | 17 | 136.23% |
| ILMN220930C00260000 | 2022-09-22 3:40PM EDT | 260.00 | 0.78 | 0.05 | 0.80 | 0.00 | - | 1 | 31 | 129.10% |
| ILMN220930C00265000 | 2022-09-19 1:06PM EDT | 265.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 150.00% |
| ILMN220930C00270000 | 2022-09-22 2:05PM EDT | 270.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 6 | 7 | 156.54% |
| ILMN220930C00275000 | 2022-09-09 9:31AM EDT | 275.00 | 1.50 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 203.96% |
| ILMN220930C00280000 | 2022-09-23 9:53AM EDT | 280.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | 20 | 545 | 175.98% |
| ILMN220930C00295000 | 2022-09-21 1:43PM EDT | 295.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 40 | 440 | 177.15% |
| ILMN220930C00300000 | 2022-09-22 3:02PM EDT | 300.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 1,964 | 125.00% |
| ILMN220930C00310000 | 2022-09-23 9:59AM EDT | 310.00 | 0.05 | 0.00 | 0.25 | +0.03 | +150.00% | 5 | 946 | 157.03% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN220930P00115000 | 2022-09-20 10:31AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 120 | 951 | 143.75% |
| ILMN220930P00120000 | 2022-09-23 11:19AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 269 | 132.03% |
| ILMN220930P00125000 | 2022-09-23 3:37PM EDT | 125.00 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 1 | 194 | 137.11% |
| ILMN220930P00130000 | 2022-09-23 3:38PM EDT | 130.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 1,677 | 125.39% |
| ILMN220930P00135000 | 2022-09-22 2:04PM EDT | 135.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 45 | 63 | 125.39% |
| ILMN220930P00140000 | 2022-09-23 2:50PM EDT | 140.00 | 0.39 | 0.05 | 0.75 | +0.14 | +56.00% | 3 | 36 | 133.40% |
| ILMN220930P00145000 | 2022-09-19 10:44AM EDT | 145.00 | 0.67 | 0.15 | 1.50 | 0.00 | - | 3 | 8 | 139.50% |
| ILMN220930P00150000 | 2022-09-23 3:49PM EDT | 150.00 | 0.70 | 0.65 | 0.90 | 0.00 | - | 15 | 15 | 123.58% |
| ILMN220930P00155000 | 2022-09-23 2:57PM EDT | 155.00 | 1.15 | 0.95 | 1.20 | +0.22 | +23.66% | 18 | 43 | 118.99% |
| ILMN220930P00160000 | 2022-09-23 2:49PM EDT | 160.00 | 1.61 | 1.40 | 1.70 | +0.51 | +46.36% | 6 | 30 | 116.02% |
| ILMN220930P00165000 | 2022-09-23 3:33PM EDT | 165.00 | 2.11 | 2.10 | 2.45 | +0.11 | +5.50% | 13 | 34 | 114.58% |
| ILMN220930P00170000 | 2022-09-23 3:09PM EDT | 170.00 | 3.20 | 2.90 | 3.40 | 0.00 | - | 23 | 66 | 111.79% |
| ILMN220930P00175000 | 2022-09-23 2:57PM EDT | 175.00 | 4.67 | 4.10 | 4.60 | +0.83 | +21.61% | 15 | 15 | 109.94% |
| ILMN220930P00180000 | 2022-09-23 2:57PM EDT | 180.00 | 6.32 | 5.60 | 6.30 | +1.12 | +21.54% | 23 | 83 | 109.06% |
| ILMN220930P00185000 | 2022-09-23 2:21PM EDT | 185.00 | 8.18 | 7.40 | 8.30 | +1.38 | +20.29% | 9 | 69 | 107.57% |
| ILMN220930P00187500 | 2022-09-23 3:05PM EDT | 187.50 | 9.16 | 8.30 | 9.30 | +0.66 | +7.76% | 7 | 33 | 105.37% |
| ILMN220930P00190000 | 2022-09-23 3:29PM EDT | 190.00 | 10.30 | 9.60 | 10.90 | +0.40 | +4.04% | 8 | 13 | 107.40% |
| ILMN220930P00192500 | 2022-09-23 10:16AM EDT | 192.50 | 11.00 | 11.10 | 11.90 | +0.42 | +3.97% | 6 | 18 | 106.35% |
| ILMN220930P00195000 | 2022-09-23 11:21AM EDT | 195.00 | 12.35 | 12.40 | 13.40 | +3.98 | +47.55% | 5 | 29 | 105.88% |
| ILMN220930P00197500 | 2022-09-23 3:21PM EDT | 197.50 | 14.40 | 13.90 | 14.90 | +0.50 | +3.60% | 12 | 18 | 105.51% |
| ILMN220930P00200000 | 2022-09-23 10:06AM EDT | 200.00 | 15.90 | 15.50 | 16.50 | +1.88 | +13.41% | 2 | 78 | 105.23% |
| ILMN220930P00202500 | 2022-09-23 10:06AM EDT | 202.50 | 17.60 | 17.30 | 18.20 | +2.10 | +13.55% | 2 | 23 | 105.69% |
| ILMN220930P00205000 | 2022-09-22 3:02PM EDT | 205.00 | 17.40 | 18.70 | 19.90 | 0.00 | - | 21 | 87 | 102.93% |
| ILMN220930P00207500 | 2022-09-19 10:42AM EDT | 207.50 | 19.37 | 20.80 | 21.90 | 0.00 | - | 10 | 12 | 105.08% |
| ILMN220930P00210000 | 2022-09-23 3:48PM EDT | 210.00 | 22.96 | 22.70 | 24.10 | +2.86 | +14.23% | 2 | 22 | 106.54% |
| ILMN220930P00215000 | 2022-09-12 10:15AM EDT | 215.00 | 13.64 | 24.30 | 32.00 | 0.00 | - | 1 | 4 | 116.41% |
| ILMN220930P00220000 | 2022-09-21 2:59PM EDT | 220.00 | 21.61 | 30.60 | 35.40 | 0.00 | - | 9 | 8 | 126.51% |
| ILMN220930P00225000 | 2022-09-23 1:47PM EDT | 225.00 | 36.69 | 34.90 | 39.30 | +4.51 | +14.01% | 3 | 3 | 124.00% |
| ILMN220930P00240000 | 2022-08-18 1:59PM EDT | 240.00 | 31.30 | 39.10 | 46.50 | 0.00 | - | 2 | 21 | 0.00% |
© 2022 Yahoo. All rights reserved.
