Illumina, Inc. (ILMN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN231208C00065000 | 2023-11-20 9:43AM EST | 65.00 | 30.20 | 46.70 | 53.20 | 0.00 | - | - | 1 | 293.16% |
| ILMN231208C00075000 | 2023-11-22 9:40AM EST | 75.00 | 22.50 | 36.40 | 41.50 | 0.00 | - | - | 1 | 316.70% |
| ILMN231208C00090000 | 2023-11-24 12:46PM EST | 90.00 | 9.22 | 23.30 | 24.80 | 0.00 | - | 2 | 18 | 135.45% |
| ILMN231208C00092000 | 2023-12-01 9:54AM EST | 92.00 | 10.90 | 19.10 | 25.30 | 0.00 | - | 1 | 2 | 221.19% |
| ILMN231208C00093000 | 2023-11-28 10:45AM EST | 93.00 | 4.30 | 20.60 | 23.80 | 0.00 | - | 2 | 6 | 141.21% |
| ILMN231208C00094000 | 2023-11-28 11:51AM EST | 94.00 | 4.23 | 19.90 | 24.30 | 0.00 | - | - | 10 | 169.82% |
| ILMN231208C00095000 | 2023-12-01 10:13AM EST | 95.00 | 9.65 | 18.70 | 20.80 | 0.00 | - | 2 | 16 | 107.62% |
| ILMN231208C00096000 | 2023-12-04 3:27PM EST | 96.00 | 19.11 | 14.10 | 19.60 | +5.81 | +43.68% | 1 | 163 | 140.23% |
| ILMN231208C00097000 | 2023-12-01 10:02AM EST | 97.00 | 15.40 | 16.80 | 20.60 | +7.40 | +92.50% | 4 | 22 | 137.79% |
| ILMN231208C00098000 | 2023-12-04 1:15PM EST | 98.00 | 18.00 | 13.70 | 17.70 | +6.83 | +61.15% | 28 | 46 | 131.84% |
| ILMN231208C00099000 | 2023-12-01 11:52AM EST | 99.00 | 14.73 | 14.10 | 18.80 | +5.13 | +53.44% | 2 | 58 | 117.48% |
| ILMN231208C00100000 | 2023-12-04 2:43PM EST | 100.00 | 15.32 | 14.30 | 18.30 | +5.32 | +53.20% | 23 | 71 | 137.84% |
| ILMN231208C00101000 | 2023-12-04 11:26AM EST | 101.00 | 14.00 | 13.20 | 17.90 | +5.30 | +60.92% | 1 | 10 | 138.18% |
| ILMN231208C00102000 | 2023-12-04 11:37AM EST | 102.00 | 13.40 | 11.10 | 13.30 | +5.80 | +76.32% | 23 | 100 | 95.36% |
| ILMN231208C00103000 | 2023-12-04 10:51AM EST | 103.00 | 10.85 | 10.00 | 14.80 | +6.68 | +160.19% | 11 | 17 | 92.97% |
| ILMN231208C00104000 | 2023-12-04 1:24PM EST | 104.00 | 11.84 | 10.10 | 10.90 | +5.74 | +94.10% | 12 | 30 | 51.27% |
| ILMN231208C00105000 | 2023-12-04 10:54AM EST | 105.00 | 10.89 | 8.30 | 9.90 | +5.29 | +94.46% | 5 | 120 | 65.38% |
| ILMN231208C00106000 | 2023-12-04 2:06PM EST | 106.00 | 9.20 | 8.50 | 9.10 | +4.28 | +86.99% | 4 | 32 | 56.64% |
| ILMN231208C00107000 | 2023-12-04 3:43PM EST | 107.00 | 7.10 | 7.60 | 8.40 | +3.00 | +73.17% | 21 | 81 | 58.20% |
| ILMN231208C00108000 | 2023-12-04 9:56AM EST | 108.00 | 6.00 | 6.10 | 7.20 | +2.80 | +87.50% | 6 | 15 | 58.45% |
| ILMN231208C00109000 | 2023-12-04 10:42AM EST | 109.00 | 6.94 | 6.00 | 6.40 | +3.64 | +110.30% | 14 | 24 | 52.59% |
| ILMN231208C00110000 | 2023-12-04 3:22PM EST | 110.00 | 6.07 | 5.20 | 5.60 | +3.67 | +152.92% | 35 | 155 | 51.42% |
| ILMN231208C00111000 | 2023-12-04 9:50AM EST | 111.00 | 4.00 | 4.50 | 4.80 | +2.05 | +105.13% | 2 | 64 | 50.44% |
| ILMN231208C00112000 | 2023-12-04 10:45AM EST | 112.00 | 5.20 | 3.90 | 4.10 | +3.60 | +225.00% | 70 | 122 | 50.49% |
| ILMN231208C00113000 | 2023-12-04 1:08PM EST | 113.00 | 4.30 | 3.30 | 3.50 | +3.00 | +230.77% | 23 | 37 | 50.44% |
| ILMN231208C00114000 | 2023-12-04 11:51AM EST | 114.00 | 3.30 | 2.75 | 2.95 | +2.35 | +247.37% | 60 | 12 | 50.20% |
| ILMN231208C00115000 | 2023-12-04 2:52PM EST | 115.00 | 2.75 | 2.30 | 2.45 | +1.75 | +175.00% | 80 | 80 | 50.29% |
| ILMN231208C00116000 | 2023-12-04 3:40PM EST | 116.00 | 1.90 | 1.85 | 2.05 | +1.10 | +137.50% | 193 | 76 | 50.20% |
| ILMN231208C00117000 | 2023-12-04 3:12PM EST | 117.00 | 1.85 | 1.50 | 1.65 | +1.35 | +270.00% | 27 | 8 | 50.00% |
| ILMN231208C00118000 | 2023-12-04 1:53PM EST | 118.00 | 1.55 | 1.15 | 1.35 | +0.95 | +158.33% | 87 | 44 | 51.81% |
| ILMN231208C00119000 | 2023-12-04 1:33PM EST | 119.00 | 1.20 | 0.90 | 1.10 | +0.70 | +140.00% | 25 | 4 | 52.20% |
| ILMN231208C00120000 | 2023-12-04 3:56PM EST | 120.00 | 0.85 | 0.70 | 0.90 | +0.50 | +142.86% | 275 | 45 | 50.34% |
| ILMN231208C00121000 | 2023-12-04 1:38PM EST | 121.00 | 0.70 | 0.55 | 0.70 | +0.50 | +250.00% | 85 | 3 | 50.44% |
| ILMN231208C00122000 | 2023-12-04 3:13PM EST | 122.00 | 0.58 | 0.40 | 0.55 | +0.38 | +190.00% | 24 | 3 | 50.29% |
| ILMN231208C00123000 | 2023-12-04 3:07PM EST | 123.00 | 0.40 | 0.30 | 0.40 | +0.25 | +166.67% | 43 | 2 | 51.81% |
| ILMN231208C00124000 | 2023-12-04 3:15PM EST | 124.00 | 0.35 | 0.20 | 0.30 | +0.20 | +133.33% | 72 | 3 | 51.66% |
| ILMN231208C00125000 | 2023-12-04 1:25PM EST | 125.00 | 0.32 | 0.15 | 0.25 | +0.12 | +60.00% | 49 | 6 | 50.29% |
| ILMN231208C00126000 | 2023-11-16 10:31AM EST | 126.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | - | 2 | 50.59% |
| ILMN231208C00127000 | 2023-12-04 12:11PM EST | 127.00 | 0.18 | 0.05 | 0.20 | -0.02 | -10.00% | 30 | 2 | 51.95% |
| ILMN231208C00128000 | 2023-11-15 2:25PM EST | 128.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 128.96% |
| ILMN231208C00129000 | 2023-11-15 11:19AM EST | 129.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 133.69% |
| ILMN231208C00130000 | 2023-11-24 10:45AM EST | 130.00 | 0.05 | 0.00 | 3.40 | 0.00 | - | 1 | 1 | 120.70% |
| ILMN231208C00150000 | 2023-11-09 11:58AM EST | 150.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | - | 1 | 157.42% |
| ILMN231208C00155000 | 2023-11-09 11:48AM EST | 155.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | - | 1 | 225.29% |
| ILMN231208C00165000 | 2023-11-07 1:33PM EST | 165.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 128.52% |
| ILMN231208C00170000 | 2023-11-03 10:59AM EST | 170.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 127.34% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN231208P00065000 | 2023-11-17 10:31AM EST | 65.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 306.05% |
| ILMN231208P00070000 | 2023-11-10 12:37PM EST | 70.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | - | 29 | 249.81% |
| ILMN231208P00075000 | 2023-11-20 9:30AM EST | 75.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 3 | 28 | 239.65% |
| ILMN231208P00080000 | 2023-11-28 9:49AM EST | 80.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 3 | 23 | 131.25% |
| ILMN231208P00084000 | 2023-12-01 12:23PM EST | 84.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 10 | 47 | 115.23% |
| ILMN231208P00085000 | 2023-11-29 2:38PM EST | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 33 | 2,590 | 110.94% |
| ILMN231208P00086000 | 2023-12-01 10:15AM EST | 86.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 107.03% |
| ILMN231208P00087000 | 2023-12-01 10:15AM EST | 87.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 22 | 103.52% |
| ILMN231208P00088000 | 2023-12-01 12:23PM EST | 88.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 16 | 81 | 50.00% |
| ILMN231208P00089000 | 2023-12-04 9:40AM EST | 89.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 141 | 143.16% |
| ILMN231208P00090000 | 2023-12-01 1:05PM EST | 90.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 4 | 47 | 152.34% |
| ILMN231208P00091000 | 2023-12-01 9:30AM EST | 91.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 11 | 133.01% |
| ILMN231208P00092000 | 2023-11-30 10:07AM EST | 92.00 | 0.42 | 0.00 | 0.10 | 0.00 | - | 3 | 98 | 84.38% |
| ILMN231208P00093000 | 2023-12-01 1:13PM EST | 93.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 44 | 80.86% |
| ILMN231208P00094000 | 2023-12-01 9:51AM EST | 94.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | 1 | 21 | 130.66% |
| ILMN231208P00095000 | 2023-12-01 3:43PM EST | 95.00 | 0.06 | 0.00 | 0.10 | +0.04 | +200.00% | 6 | 87 | 73.44% |
| ILMN231208P00096000 | 2023-12-01 1:53PM EST | 96.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 12 | 28 | 119.92% |
| ILMN231208P00097000 | 2023-12-01 2:57PM EST | 97.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 8 | 78 | 162.84% |
| ILMN231208P00098000 | 2023-12-04 10:34AM EST | 98.00 | 0.07 | 0.00 | 0.10 | -0.13 | -65.00% | 3 | 79 | 62.70% |
| ILMN231208P00099000 | 2023-12-04 9:30AM EST | 99.00 | 0.15 | 0.00 | 0.30 | -0.20 | -57.14% | 21 | 37 | 71.09% |
| ILMN231208P00100000 | 2023-12-04 3:35PM EST | 100.00 | 0.05 | 0.00 | 0.15 | -0.23 | -82.14% | 12 | 86 | 59.18% |
| ILMN231208P00101000 | 2023-12-04 3:42PM EST | 101.00 | 0.05 | 0.00 | 4.80 | -0.37 | -88.10% | 22 | 47 | 143.26% |
| ILMN231208P00102000 | 2023-12-04 3:07PM EST | 102.00 | 0.15 | 0.00 | 4.80 | -0.48 | -76.19% | 35 | 172 | 136.52% |
| ILMN231208P00103000 | 2023-12-04 11:46AM EST | 103.00 | 0.10 | 0.10 | 4.80 | -0.65 | -86.67% | 11 | 55 | 131.01% |
| ILMN231208P00104000 | 2023-12-04 2:10PM EST | 104.00 | 0.17 | 0.10 | 0.20 | -0.77 | -81.91% | 12 | 35 | 50.59% |
| ILMN231208P00105000 | 2023-12-04 3:37PM EST | 105.00 | 0.20 | 0.15 | 0.25 | -0.85 | -80.95% | 44 | 59 | 52.34% |
| ILMN231208P00106000 | 2023-12-04 1:32PM EST | 106.00 | 0.33 | 0.25 | 0.35 | -0.87 | -72.50% | 46 | 56 | 50.10% |
| ILMN231208P00107000 | 2023-12-04 3:43PM EST | 107.00 | 0.45 | 0.35 | 0.45 | -1.20 | -72.73% | 34 | 51 | 51.27% |
| ILMN231208P00108000 | 2023-12-04 3:31PM EST | 108.00 | 0.50 | 0.50 | 0.60 | -1.45 | -74.36% | 54 | 83 | 50.98% |
| ILMN231208P00109000 | 2023-12-04 3:28PM EST | 109.00 | 0.65 | 0.65 | 0.80 | -1.75 | -72.92% | 59 | 165 | 51.03% |
| ILMN231208P00110000 | 2023-12-04 3:59PM EST | 110.00 | 0.95 | 0.90 | 1.05 | -1.92 | -66.90% | 136 | 553 | 51.17% |
| ILMN231208P00111000 | 2023-12-04 2:26PM EST | 111.00 | 1.23 | 1.20 | 1.35 | -2.27 | -64.86% | 37 | 45 | 51.27% |
| ILMN231208P00112000 | 2023-12-04 2:35PM EST | 112.00 | 1.46 | 1.50 | 1.70 | -3.31 | -69.39% | 66 | 12 | 51.32% |
| ILMN231208P00114000 | 2023-12-04 3:43PM EST | 114.00 | 2.55 | 2.35 | 2.45 | -2.85 | -52.78% | 173 | 15 | 49.07% |
| ILMN231208P00115000 | 2023-12-04 3:29PM EST | 115.00 | 2.87 | 2.85 | 3.10 | -3.23 | -52.95% | 59 | 8 | 51.51% |
| ILMN231208P00116000 | 2023-12-04 3:59PM EST | 116.00 | 3.50 | 3.40 | 3.70 | -10.71 | -75.37% | 23 | 1 | 51.93% |
| ILMN231208P00119000 | 2023-12-04 3:46PM EST | 119.00 | 5.65 | 5.40 | 5.80 | -8.42 | -59.84% | 8 | 2 | 53.13% |
| ILMN231208P00123000 | 2023-10-26 9:10AM EST | 123.00 | 14.26 | 20.00 | 29.40 | 0.00 | - | - | 0 | 365.19% |
| ILMN231208P00124000 | 2023-12-01 11:16AM EST | 124.00 | 17.50 | 9.10 | 11.20 | 0.00 | - | 1 | 1 | 59.18% |
| ILMN231208P00127000 | 2023-12-01 11:06AM EST | 127.00 | 11.87 | 10.60 | 16.30 | -9.68 | -44.92% | 1 | 1 | 81.64% |
| ILMN231208P00132000 | 2023-11-10 1:12PM EST | 132.00 | 38.07 | 14.10 | 18.40 | 0.00 | - | - | 0 | 99.22% |
| ILMN231208P00135000 | 2023-12-04 3:06PM EST | 135.00 | 19.90 | 17.70 | 25.20 | -9.74 | -32.86% | 2 | 1 | 111.87% |
| ILMN231208P00165000 | 2023-12-01 11:15AM EST | 165.00 | 58.70 | 47.90 | 52.40 | 0.00 | - | 1 | 0 | 240.63% |
© 2023 Yahoo. All rights reserved.