New Zealand markets close in 4 hours 16 minutes

Illumina, Inc. (ILMN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
114.34+4.55 (+4.14%)
At close: 04:00PM EST
115.50 +1.16 (+1.01%)
After hours: 06:36PM EST
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ILMN231208C000650002023-11-20 9:43AM EST65.0030.2046.7053.200.00--1293.16%
ILMN231208C000750002023-11-22 9:40AM EST75.0022.5036.4041.500.00--1316.70%
ILMN231208C000900002023-11-24 12:46PM EST90.009.2223.3024.800.00-218135.45%
ILMN231208C000920002023-12-01 9:54AM EST92.0010.9019.1025.300.00-12221.19%
ILMN231208C000930002023-11-28 10:45AM EST93.004.3020.6023.800.00-26141.21%
ILMN231208C000940002023-11-28 11:51AM EST94.004.2319.9024.300.00--10169.82%
ILMN231208C000950002023-12-01 10:13AM EST95.009.6518.7020.800.00-216107.62%
ILMN231208C000960002023-12-04 3:27PM EST96.0019.1114.1019.60+5.81+43.68%1163140.23%
ILMN231208C000970002023-12-01 10:02AM EST97.0015.4016.8020.60+7.40+92.50%422137.79%
ILMN231208C000980002023-12-04 1:15PM EST98.0018.0013.7017.70+6.83+61.15%2846131.84%
ILMN231208C000990002023-12-01 11:52AM EST99.0014.7314.1018.80+5.13+53.44%258117.48%
ILMN231208C001000002023-12-04 2:43PM EST100.0015.3214.3018.30+5.32+53.20%2371137.84%
ILMN231208C001010002023-12-04 11:26AM EST101.0014.0013.2017.90+5.30+60.92%110138.18%
ILMN231208C001020002023-12-04 11:37AM EST102.0013.4011.1013.30+5.80+76.32%2310095.36%
ILMN231208C001030002023-12-04 10:51AM EST103.0010.8510.0014.80+6.68+160.19%111792.97%
ILMN231208C001040002023-12-04 1:24PM EST104.0011.8410.1010.90+5.74+94.10%123051.27%
ILMN231208C001050002023-12-04 10:54AM EST105.0010.898.309.90+5.29+94.46%512065.38%
ILMN231208C001060002023-12-04 2:06PM EST106.009.208.509.10+4.28+86.99%43256.64%
ILMN231208C001070002023-12-04 3:43PM EST107.007.107.608.40+3.00+73.17%218158.20%
ILMN231208C001080002023-12-04 9:56AM EST108.006.006.107.20+2.80+87.50%61558.45%
ILMN231208C001090002023-12-04 10:42AM EST109.006.946.006.40+3.64+110.30%142452.59%
ILMN231208C001100002023-12-04 3:22PM EST110.006.075.205.60+3.67+152.92%3515551.42%
ILMN231208C001110002023-12-04 9:50AM EST111.004.004.504.80+2.05+105.13%26450.44%
ILMN231208C001120002023-12-04 10:45AM EST112.005.203.904.10+3.60+225.00%7012250.49%
ILMN231208C001130002023-12-04 1:08PM EST113.004.303.303.50+3.00+230.77%233750.44%
ILMN231208C001140002023-12-04 11:51AM EST114.003.302.752.95+2.35+247.37%601250.20%
ILMN231208C001150002023-12-04 2:52PM EST115.002.752.302.45+1.75+175.00%808050.29%
ILMN231208C001160002023-12-04 3:40PM EST116.001.901.852.05+1.10+137.50%1937650.20%
ILMN231208C001170002023-12-04 3:12PM EST117.001.851.501.65+1.35+270.00%27850.00%
ILMN231208C001180002023-12-04 1:53PM EST118.001.551.151.35+0.95+158.33%874451.81%
ILMN231208C001190002023-12-04 1:33PM EST119.001.200.901.10+0.70+140.00%25452.20%
ILMN231208C001200002023-12-04 3:56PM EST120.000.850.700.90+0.50+142.86%2754550.34%
ILMN231208C001210002023-12-04 1:38PM EST121.000.700.550.70+0.50+250.00%85350.44%
ILMN231208C001220002023-12-04 3:13PM EST122.000.580.400.55+0.38+190.00%24350.29%
ILMN231208C001230002023-12-04 3:07PM EST123.000.400.300.40+0.25+166.67%43251.81%
ILMN231208C001240002023-12-04 3:15PM EST124.000.350.200.30+0.20+133.33%72351.66%
ILMN231208C001250002023-12-04 1:25PM EST125.000.320.150.25+0.12+60.00%49650.29%
ILMN231208C001260002023-11-16 10:31AM EST126.000.100.100.200.00--250.59%
ILMN231208C001270002023-12-04 12:11PM EST127.000.180.050.20-0.02-10.00%30251.95%
ILMN231208C001280002023-11-15 2:25PM EST128.000.150.004.800.00--1128.96%
ILMN231208C001290002023-11-15 11:19AM EST129.000.150.004.800.00--1133.69%
ILMN231208C001300002023-11-24 10:45AM EST130.000.050.003.400.00-11120.70%
ILMN231208C001500002023-11-09 11:58AM EST150.000.500.001.500.00--1157.42%
ILMN231208C001550002023-11-09 11:48AM EST155.000.350.004.300.00--1225.29%
ILMN231208C001650002023-11-07 1:33PM EST165.000.200.000.100.00-12128.52%
ILMN231208C001700002023-11-03 10:59AM EST170.000.350.000.050.00-12127.34%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ILMN231208P000650002023-11-17 10:31AM EST65.000.200.001.500.00-22306.05%
ILMN231208P000700002023-11-10 12:37PM EST70.000.350.001.000.00--29249.81%
ILMN231208P000750002023-11-20 9:30AM EST75.000.150.001.500.00-328239.65%
ILMN231208P000800002023-11-28 9:49AM EST80.000.130.000.100.00-323131.25%
ILMN231208P000840002023-12-01 12:23PM EST84.000.130.000.100.00-1047115.23%
ILMN231208P000850002023-11-29 2:38PM EST85.000.050.000.100.00-332,590110.94%
ILMN231208P000860002023-12-01 10:15AM EST86.000.050.000.100.00-19107.03%
ILMN231208P000870002023-12-01 10:15AM EST87.000.020.000.100.00-222103.52%
ILMN231208P000880002023-12-01 12:23PM EST88.000.220.000.000.00-168150.00%
ILMN231208P000890002023-12-04 9:40AM EST89.000.050.001.000.00-1141143.16%
ILMN231208P000900002023-12-01 1:05PM EST90.000.050.001.500.00-447152.34%
ILMN231208P000910002023-12-01 9:30AM EST91.000.100.001.000.00-111133.01%
ILMN231208P000920002023-11-30 10:07AM EST92.000.420.000.100.00-39884.38%
ILMN231208P000930002023-12-01 1:13PM EST93.000.040.000.100.00-14480.86%
ILMN231208P000940002023-12-01 9:51AM EST94.000.600.001.500.00-121130.66%
ILMN231208P000950002023-12-01 3:43PM EST95.000.060.000.10+0.04+200.00%68773.44%
ILMN231208P000960002023-12-01 1:53PM EST96.000.100.001.500.00-1228119.92%
ILMN231208P000970002023-12-01 2:57PM EST97.000.150.004.300.00-878162.84%
ILMN231208P000980002023-12-04 10:34AM EST98.000.070.000.10-0.13-65.00%37962.70%
ILMN231208P000990002023-12-04 9:30AM EST99.000.150.000.30-0.20-57.14%213771.09%
ILMN231208P001000002023-12-04 3:35PM EST100.000.050.000.15-0.23-82.14%128659.18%
ILMN231208P001010002023-12-04 3:42PM EST101.000.050.004.80-0.37-88.10%2247143.26%
ILMN231208P001020002023-12-04 3:07PM EST102.000.150.004.80-0.48-76.19%35172136.52%
ILMN231208P001030002023-12-04 11:46AM EST103.000.100.104.80-0.65-86.67%1155131.01%
ILMN231208P001040002023-12-04 2:10PM EST104.000.170.100.20-0.77-81.91%123550.59%
ILMN231208P001050002023-12-04 3:37PM EST105.000.200.150.25-0.85-80.95%445952.34%
ILMN231208P001060002023-12-04 1:32PM EST106.000.330.250.35-0.87-72.50%465650.10%
ILMN231208P001070002023-12-04 3:43PM EST107.000.450.350.45-1.20-72.73%345151.27%
ILMN231208P001080002023-12-04 3:31PM EST108.000.500.500.60-1.45-74.36%548350.98%
ILMN231208P001090002023-12-04 3:28PM EST109.000.650.650.80-1.75-72.92%5916551.03%
ILMN231208P001100002023-12-04 3:59PM EST110.000.950.901.05-1.92-66.90%13655351.17%
ILMN231208P001110002023-12-04 2:26PM EST111.001.231.201.35-2.27-64.86%374551.27%
ILMN231208P001120002023-12-04 2:35PM EST112.001.461.501.70-3.31-69.39%661251.32%
ILMN231208P001140002023-12-04 3:43PM EST114.002.552.352.45-2.85-52.78%1731549.07%
ILMN231208P001150002023-12-04 3:29PM EST115.002.872.853.10-3.23-52.95%59851.51%
ILMN231208P001160002023-12-04 3:59PM EST116.003.503.403.70-10.71-75.37%23151.93%
ILMN231208P001190002023-12-04 3:46PM EST119.005.655.405.80-8.42-59.84%8253.13%
ILMN231208P001230002023-10-26 9:10AM EST123.0014.2620.0029.400.00--0365.19%
ILMN231208P001240002023-12-01 11:16AM EST124.0017.509.1011.200.00-1159.18%
ILMN231208P001270002023-12-01 11:06AM EST127.0011.8710.6016.30-9.68-44.92%1181.64%
ILMN231208P001320002023-11-10 1:12PM EST132.0038.0714.1018.400.00--099.22%
ILMN231208P001350002023-12-04 3:06PM EST135.0019.9017.7025.20-9.74-32.86%21111.87%
ILMN231208P001650002023-12-01 11:15AM EST165.0058.7047.9052.400.00-10240.63%