Illumina, Inc. (ILMN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN240510C00100000 | 2024-04-18 2:22PM EDT | 100.00 | 19.58 | 14.30 | 22.10 | 0.00 | - | - | 2 | 75.00% |
| ILMN240510C00114000 | 2024-05-03 3:23PM EDT | 114.00 | 6.90 | 4.30 | 7.30 | -2.59 | -27.29% | 1 | 2 | 54.47% |
| ILMN240510C00120000 | 2024-05-03 3:28PM EDT | 120.00 | 3.10 | 2.10 | 2.40 | -4.34 | -58.33% | 14 | 1 | 50.73% |
| ILMN240510C00122000 | 2024-05-03 3:54PM EDT | 122.00 | 1.88 | 1.35 | 2.00 | -5.49 | -74.49% | 31 | 3 | 50.12% |
| ILMN240510C00123000 | 2024-05-03 3:38PM EDT | 123.00 | 1.29 | 1.20 | 1.50 | -4.71 | -78.50% | 13 | 36 | 52.00% |
| ILMN240510C00124000 | 2024-05-03 3:47PM EDT | 124.00 | 1.43 | 0.90 | 1.50 | -4.27 | -74.91% | 12 | 17 | 51.03% |
| ILMN240510C00125000 | 2024-05-03 3:59PM EDT | 125.00 | 0.90 | 0.70 | 1.15 | -4.00 | -81.63% | 37 | 60 | 54.35% |
| ILMN240510C00126000 | 2024-05-03 3:55PM EDT | 126.00 | 0.80 | 0.65 | 0.95 | -4.10 | -83.67% | 19 | 33 | 50.83% |
| ILMN240510C00127000 | 2024-05-03 3:45PM EDT | 127.00 | 0.80 | 0.40 | 0.85 | -3.10 | -79.49% | 25 | 6 | 50.24% |
| ILMN240510C00128000 | 2024-05-03 2:17PM EDT | 128.00 | 0.78 | 0.10 | 1.00 | -3.16 | -80.20% | 7 | 48 | 51.66% |
| ILMN240510C00129000 | 2024-05-03 2:50PM EDT | 129.00 | 0.75 | 0.35 | 0.90 | -3.25 | -81.25% | 9 | 5 | 57.13% |
| ILMN240510C00130000 | 2024-05-03 3:44PM EDT | 130.00 | 0.42 | 0.25 | 0.80 | -2.98 | -87.65% | 30 | 21 | 57.47% |
| ILMN240510C00131000 | 2024-05-03 11:25AM EDT | 131.00 | 0.65 | 0.20 | 0.65 | -2.75 | -80.88% | 551 | 10 | 57.28% |
| ILMN240510C00132000 | 2024-05-03 1:48PM EDT | 132.00 | 0.46 | 0.05 | 0.70 | -2.64 | -85.16% | 2 | 29 | 58.40% |
| ILMN240510C00133000 | 2024-05-03 11:08AM EDT | 133.00 | 0.30 | 0.15 | 0.50 | -2.10 | -87.50% | 1 | 18 | 59.23% |
| ILMN240510C00134000 | 2024-05-03 3:35PM EDT | 134.00 | 0.25 | 0.10 | 0.50 | -1.54 | -86.03% | 3 | 2 | 60.89% |
| ILMN240510C00135000 | 2024-05-03 12:12PM EDT | 135.00 | 0.40 | 0.05 | 0.95 | -1.60 | -80.00% | 1 | 12 | 71.73% |
| ILMN240510C00136000 | 2024-05-03 3:37PM EDT | 136.00 | 0.17 | 0.05 | 0.85 | -2.13 | -92.61% | 1 | 19 | 72.66% |
| ILMN240510C00137000 | 2024-05-03 3:38PM EDT | 137.00 | 0.13 | 0.00 | 0.80 | -1.32 | -91.03% | 1 | 5 | 73.34% |
| ILMN240510C00140000 | 2024-05-03 12:55PM EDT | 140.00 | 0.10 | 0.10 | 0.25 | -0.90 | -90.00% | 15 | 142 | 68.85% |
| ILMN240510C00141000 | 2024-04-15 1:14PM EDT | 141.00 | 2.35 | 0.00 | 0.75 | 0.00 | - | - | 1 | 82.62% |
| ILMN240510C00142000 | 2024-04-26 3:50PM EDT | 142.00 | 0.98 | 0.00 | 2.50 | 0.00 | - | 1 | 1 | 115.38% |
| ILMN240510C00143000 | 2024-04-25 11:10AM EDT | 143.00 | 0.49 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 139.65% |
| ILMN240510C00144000 | 2024-05-02 3:34PM EDT | 144.00 | 0.60 | 0.00 | 0.90 | 0.00 | - | 3 | 4 | 93.55% |
| ILMN240510C00145000 | 2024-05-02 10:40AM EDT | 145.00 | 0.57 | 0.00 | 2.00 | 0.00 | - | 17 | 22 | 116.55% |
| ILMN240510C00146000 | 2024-05-02 9:30AM EDT | 146.00 | 0.51 | 0.00 | 4.30 | 0.00 | - | 1 | 5 | 150.10% |
| ILMN240510C00147000 | 2024-05-02 9:30AM EDT | 147.00 | 0.41 | 0.05 | 4.30 | 0.00 | - | 1 | 10 | 153.71% |
| ILMN240510C00148000 | 2024-05-02 2:30PM EDT | 148.00 | 0.20 | 0.00 | 0.20 | -0.32 | -61.54% | 1 | 15 | 79.10% |
| ILMN240510C00149000 | 2024-05-02 9:30AM EDT | 149.00 | 0.15 | 0.00 | 4.30 | -0.26 | -63.41% | 1 | 7 | 159.03% |
| ILMN240510C00150000 | 2024-05-02 3:43PM EDT | 150.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 9 | 87 | 88.28% |
| ILMN240510C00155000 | 2024-04-05 10:30AM EDT | 155.00 | 1.80 | 0.00 | 4.30 | 0.00 | - | 4 | 4 | 175.83% |
| ILMN240510C00157500 | 2024-04-01 9:30AM EDT | 157.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ILMN240510C00160000 | 2024-04-15 12:29PM EDT | 160.00 | 0.55 | 0.00 | 4.30 | 0.00 | - | 2 | 6 | 188.96% |
| ILMN240510C00170000 | 2024-04-09 1:59PM EDT | 170.00 | 0.90 | 0.00 | 4.30 | 0.00 | - | - | 1 | 213.23% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN240510P00080000 | 2024-04-26 11:19AM EDT | 80.00 | 0.10 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 246.68% |
| ILMN240510P00090000 | 2024-04-29 12:53PM EDT | 90.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 3 | 7 | 190.53% |
| ILMN240510P00095000 | 2024-04-23 9:30AM EDT | 95.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | - | 4 | 163.09% |
| ILMN240510P00100000 | 2024-05-02 9:30AM EDT | 100.00 | 0.10 | 0.00 | 4.30 | -0.05 | -33.33% | 1 | 13 | 136.23% |
| ILMN240510P00104000 | 2024-05-02 9:32AM EDT | 104.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 1 | 28 | 114.84% |
| ILMN240510P00105000 | 2024-04-02 1:13PM EDT | 105.00 | 1.25 | 0.15 | 0.45 | 0.00 | - | - | 10 | 58.20% |
| ILMN240510P00106000 | 2024-04-29 12:44PM EDT | 106.00 | 0.51 | 0.00 | 4.20 | 0.00 | - | 5 | 7 | 103.08% |
| ILMN240510P00108000 | 2024-05-03 3:58PM EDT | 108.00 | 0.25 | 0.00 | 0.40 | -0.60 | -70.59% | 49 | 401 | 50.78% |
| ILMN240510P00109000 | 2024-05-03 3:59PM EDT | 109.00 | 0.35 | 0.30 | 0.50 | -0.46 | -56.79% | 15 | 10 | 50.00% |
| ILMN240510P00110000 | 2024-05-03 3:23PM EDT | 110.00 | 0.40 | 0.35 | 0.80 | -0.60 | -60.00% | 23 | 33 | 53.81% |
| ILMN240510P00112000 | 2024-05-03 10:01AM EDT | 112.00 | 0.40 | 0.55 | 1.00 | -1.00 | -71.43% | 2 | 16 | 48.93% |
| ILMN240510P00114000 | 2024-05-03 3:54PM EDT | 114.00 | 1.27 | 1.00 | 1.50 | -0.48 | -27.43% | 18 | 13 | 48.00% |
| ILMN240510P00115000 | 2024-05-03 3:41PM EDT | 115.00 | 1.34 | 1.35 | 2.00 | -1.01 | -42.98% | 31 | 111 | 50.64% |
| ILMN240510P00116000 | 2024-05-03 3:42PM EDT | 116.00 | 1.80 | 1.60 | 2.70 | -0.50 | -21.74% | 19 | 72 | 55.47% |
| ILMN240510P00117000 | 2024-05-03 2:05PM EDT | 117.00 | 2.25 | 2.30 | 3.10 | -0.25 | -10.00% | 24 | 13 | 54.64% |
| ILMN240510P00118000 | 2024-05-03 3:55PM EDT | 118.00 | 2.80 | 2.85 | 3.30 | -0.30 | -9.68% | 18 | 9 | 50.10% |
| ILMN240510P00120000 | 2024-05-03 3:52PM EDT | 120.00 | 3.70 | 4.00 | 4.40 | 0.00 | - | 22 | 31 | 49.63% |
| ILMN240510P00121000 | 2024-05-03 2:36PM EDT | 121.00 | 3.85 | 4.70 | 5.00 | -1.01 | -20.78% | 5 | 5 | 49.05% |
| ILMN240510P00122000 | 2024-05-03 3:55PM EDT | 122.00 | 5.45 | 4.90 | 6.00 | +0.28 | +5.42% | 4 | 9 | 54.42% |
| ILMN240510P00123000 | 2024-05-03 3:38PM EDT | 123.00 | 4.30 | 5.00 | 7.00 | -1.10 | -20.37% | 2 | 5 | 59.52% |
| ILMN240510P00124000 | 2024-05-03 3:59PM EDT | 124.00 | 7.00 | 6.10 | 9.20 | +1.30 | +22.81% | 92 | 139 | 58.15% |
| ILMN240510P00125000 | 2024-05-03 1:30PM EDT | 125.00 | 6.40 | 6.20 | 8.90 | +0.20 | +3.23% | 9 | 10 | 67.26% |
| ILMN240510P00128000 | 2024-04-15 10:34AM EDT | 128.00 | 9.84 | 8.30 | 11.60 | 0.00 | - | - | 1 | 74.34% |
| ILMN240510P00129000 | 2024-04-22 1:29PM EDT | 129.00 | 13.98 | 9.40 | 13.90 | 0.00 | - | 1 | 0 | 55.86% |
| ILMN240510P00130000 | 2024-04-04 2:56PM EDT | 130.00 | 9.90 | 9.90 | 14.80 | 0.00 | - | 27 | 27 | 105.52% |
| ILMN240510P00131000 | 2024-04-17 10:17AM EDT | 131.00 | 6.24 | 10.50 | 16.00 | -9.10 | -59.32% | 2 | 0 | 113.38% |
| ILMN240510P00132000 | 2024-04-22 1:31PM EDT | 132.00 | 15.23 | 11.40 | 17.30 | 0.00 | - | 6 | 4 | 54.49% |
| ILMN240510P00133000 | 2024-04-03 10:04AM EDT | 133.00 | 10.81 | 9.40 | 14.10 | 0.00 | - | 4 | 2 | 0.00% |
| ILMN240510P00134000 | 2024-04-01 11:11AM EDT | 134.00 | 9.58 | 12.60 | 13.50 | 0.00 | - | - | 3 | 0.00% |
| ILMN240510P00135000 | 2024-04-11 1:27PM EDT | 135.00 | 11.00 | 13.30 | 19.60 | 0.00 | - | - | 2 | 121.48% |
| ILMN240510P00136000 | 2024-05-03 11:04AM EDT | 136.00 | 14.76 | 14.00 | 21.10 | +2.39 | +19.32% | 2 | 2 | 134.99% |
| ILMN240510P00138000 | 2024-04-12 12:20PM EDT | 138.00 | 12.00 | 15.60 | 23.20 | 0.00 | - | 1 | 1 | 144.34% |
© 2024 Yahoo. All rights reserved.