Illumina, Inc. (ILMN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN220527C00260000 | 2022-05-19 1:46PM EDT | 2022-05-27 | 1.50 | 0.95 | 2.10 | 0.00 | - | 1 | 8 | 53.05% |
| ILMN220603C00260000 | 2022-05-20 2:54PM EDT | 2022-06-03 | 2.16 | 2.15 | 3.10 | -1.84 | -46.00% | 1 | 6 | 47.84% |
| ILMN220610C00260000 | 2022-05-20 1:31PM EDT | 2022-06-10 | 3.60 | 3.70 | 6.40 | -0.92 | -20.35% | 1 | 5 | 55.46% |
| ILMN220617C00260000 | 2022-05-20 11:00AM EDT | 2022-06-17 | 4.60 | 5.70 | 6.50 | -1.50 | -24.59% | 113 | 93 | 48.15% |
| ILMN220624C00260000 | 2022-05-20 11:28AM EDT | 2022-06-24 | 5.50 | 6.30 | 10.10 | -2.54 | -31.59% | 10 | 20 | 55.88% |
| ILMN220715C00260000 | 2022-05-19 11:42AM EDT | 2022-07-15 | 11.75 | 10.10 | 12.80 | +11.75 | - | - | 11 | 51.35% |
| ILMN220916C00260000 | 2022-05-16 12:48PM EDT | 2022-09-16 | 18.50 | 18.30 | 23.50 | 0.00 | - | 2 | 13 | 54.62% |
| ILMN221216C00260000 | 2022-05-09 12:50PM EDT | 2022-12-16 | 19.83 | 27.10 | 30.50 | 0.00 | - | 12 | 9 | 50.57% |
| ILMN230120C00260000 | 2022-05-17 3:23PM EDT | 2023-01-20 | 32.20 | 27.80 | 35.70 | 0.00 | - | 3 | 16 | 53.35% |
| ILMN230616C00260000 | 2022-05-16 12:05AM EDT | 2023-06-16 | 29.90 | 37.60 | 45.50 | 0.00 | - | - | 17 | 51.95% |
| ILMN240119C00260000 | 2022-05-06 11:07AM EDT | 2024-01-19 | 45.95 | 47.50 | 55.50 | 0.00 | - | 2 | 16 | 49.77% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN220527P00260000 | 2022-05-12 2:01PM EDT | 2022-05-27 | 45.83 | 14.40 | 21.90 | 0.00 | - | 4 | 0 | 54.47% |
| ILMN220603P00260000 | 2022-05-06 9:31AM EDT | 2022-06-03 | 10.00 | 15.20 | 22.80 | 0.00 | - | 1 | 1 | 68.13% |
| ILMN220610P00260000 | 2022-05-20 2:54PM EDT | 2022-06-10 | 24.48 | 19.80 | 24.40 | +5.08 | +26.19% | 10 | 1 | 51.50% |
| ILMN220617P00260000 | 2022-05-19 3:31PM EDT | 2022-06-17 | 25.37 | 21.80 | 23.50 | 0.00 | - | 5 | 1,102 | 50.18% |
| ILMN220715P00260000 | 2022-05-20 12:08PM EDT | 2022-07-15 | 30.17 | 25.90 | 28.10 | +30.17 | - | 1 | 0 | 48.05% |
| ILMN220916P00260000 | 2022-05-20 1:38PM EDT | 2022-09-16 | 38.00 | 34.10 | 37.00 | +0.43 | +1.14% | 1 | 61 | 49.17% |
| ILMN221216P00260000 | 2022-05-03 12:17PM EDT | 2022-12-16 | 57.77 | 41.40 | 45.60 | 0.00 | - | 1 | 4 | 48.67% |
| ILMN230120P00260000 | 2022-04-21 12:37PM EDT | 2023-01-20 | 55.10 | 40.70 | 48.50 | 0.00 | - | 1 | 24 | 48.70% |
| ILMN230616P00260000 | 2022-05-20 10:11AM EDT | 2023-06-16 | 51.90 | 47.10 | 54.90 | +23.90 | +85.36% | 37 | 22 | 44.86% |
© 2022 Yahoo. All rights reserved.
