Illumina, Inc. (ILMN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN240517C00090000 | 2024-04-18 2:16PM EDT | 90.00 | 29.11 | 24.10 | 32.50 | 0.00 | - | - | 2 | 81.84% |
| ILMN240517C00105000 | 2024-03-14 3:15PM EDT | 105.00 | 27.40 | 23.30 | 28.40 | 0.00 | - | 25 | 25 | 208.96% |
| ILMN240517C00110000 | 2024-05-02 3:40PM EDT | 110.00 | 15.64 | 6.80 | 13.50 | 0.00 | - | 10 | 29 | 57.13% |
| ILMN240517C00113000 | 2024-04-22 12:58PM EDT | 113.00 | 11.00 | 6.50 | 11.20 | 0.00 | - | - | 8 | 65.04% |
| ILMN240517C00115000 | 2024-05-03 9:53AM EDT | 115.00 | 11.08 | 3.20 | 10.00 | -0.74 | -6.26% | 1 | 11 | 53.10% |
| ILMN240517C00117000 | 2024-04-25 12:19PM EDT | 117.00 | 8.10 | 3.60 | 6.10 | 0.00 | - | - | 8 | 59.23% |
| ILMN240517C00118000 | 2024-05-03 12:56PM EDT | 118.00 | 5.18 | 4.20 | 4.70 | -2.42 | -31.84% | 1 | 20 | 49.66% |
| ILMN240517C00119000 | 2024-05-03 2:26PM EDT | 119.00 | 5.20 | 3.80 | 4.20 | -3.50 | -40.23% | 24 | 3 | 49.24% |
| ILMN240517C00120000 | 2024-05-03 1:30PM EDT | 120.00 | 4.60 | 3.30 | 3.80 | -4.02 | -46.64% | 14 | 227 | 49.54% |
| ILMN240517C00121000 | 2024-05-03 2:22PM EDT | 121.00 | 4.40 | 2.95 | 3.50 | -3.10 | -41.33% | 1 | 17 | 50.56% |
| ILMN240517C00122000 | 2024-04-29 10:30AM EDT | 122.00 | 8.60 | 2.60 | 3.20 | 0.00 | - | 2 | 26 | 51.27% |
| ILMN240517C00123000 | 2024-04-26 10:56AM EDT | 123.00 | 6.80 | 1.15 | 2.80 | 0.00 | - | 16 | 53 | 50.59% |
| ILMN240517C00124000 | 2024-05-02 3:24PM EDT | 124.00 | 2.85 | 1.95 | 2.75 | -4.05 | -58.70% | 1 | 8 | 53.54% |
| ILMN240517C00125000 | 2024-05-03 3:43PM EDT | 125.00 | 2.30 | 1.75 | 2.20 | -3.90 | -62.90% | 59 | 913 | 50.46% |
| ILMN240517C00126000 | 2024-05-03 12:02PM EDT | 126.00 | 2.70 | 1.00 | 2.10 | -3.30 | -55.00% | 4 | 27 | 52.37% |
| ILMN240517C00127000 | 2024-05-03 11:25AM EDT | 127.00 | 2.20 | 0.85 | 1.90 | -2.80 | -56.00% | 13 | 78 | 52.86% |
| ILMN240517C00128000 | 2024-05-03 12:01PM EDT | 128.00 | 2.00 | 1.10 | 1.55 | -3.50 | -63.64% | 1 | 64 | 51.05% |
| ILMN240517C00129000 | 2024-05-02 12:51PM EDT | 129.00 | 5.17 | 0.50 | 1.55 | 0.00 | - | 1 | 31 | 53.76% |
| ILMN240517C00130000 | 2024-05-03 1:43PM EDT | 130.00 | 1.33 | 0.45 | 1.25 | -2.67 | -66.75% | 12 | 208 | 51.95% |
| ILMN240517C00131000 | 2024-04-26 10:34AM EDT | 131.00 | 3.60 | 0.70 | 1.20 | 0.00 | - | 1 | 3 | 53.66% |
| ILMN240517C00132000 | 2024-05-03 3:47PM EDT | 132.00 | 0.80 | 0.55 | 0.95 | -2.70 | -77.14% | 116 | 7 | 51.86% |
| ILMN240517C00135000 | 2024-05-03 2:55PM EDT | 135.00 | 0.64 | 0.35 | 0.60 | -2.10 | -76.64% | 37 | 315 | 51.37% |
| ILMN240517C00140000 | 2024-05-03 2:42PM EDT | 140.00 | 0.35 | 0.15 | 0.45 | -1.20 | -77.42% | 9 | 93 | 52.20% |
| ILMN240517C00145000 | 2024-05-03 11:23AM EDT | 145.00 | 0.23 | 0.20 | 0.40 | -0.89 | -79.46% | 4 | 32 | 60.35% |
| ILMN240517C00150000 | 2024-05-03 2:27PM EDT | 150.00 | 0.26 | 0.00 | 1.50 | -0.39 | -60.00% | 1 | 133 | 82.57% |
| ILMN240517C00155000 | 2024-05-03 3:23PM EDT | 155.00 | 0.10 | 0.05 | 0.10 | -0.35 | -77.78% | 2 | 81 | 60.55% |
| ILMN240517C00160000 | 2024-05-03 3:23PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 17 | 175 | 58.20% |
| ILMN240517C00165000 | 2024-05-03 3:56PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | -0.40 | -88.89% | 20 | 83 | 63.28% |
| ILMN240517C00170000 | 2024-04-23 2:40PM EDT | 170.00 | 0.05 | 0.00 | 4.30 | -0.25 | -83.33% | 1 | 52 | 145.65% |
| ILMN240517C00175000 | 2024-04-19 10:20AM EDT | 175.00 | 0.72 | 0.00 | 4.30 | 0.00 | - | 10 | 22 | 153.34% |
| ILMN240517C00180000 | 2024-05-02 11:41AM EDT | 180.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 35 | 77.34% |
| ILMN240517C00185000 | 2024-04-23 3:09PM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 44 | 82.03% |
| ILMN240517C00190000 | 2024-04-19 12:05PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| ILMN240517C00210000 | 2024-04-12 2:35PM EDT | 210.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 20 | 109.38% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN240517P00070000 | 2024-04-15 3:06PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 20 | 106.25% |
| ILMN240517P00085000 | 2024-05-03 10:01AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | -0.45 | -90.00% | 13 | 20 | 64.06% |
| ILMN240517P00090000 | 2024-05-03 10:48AM EDT | 90.00 | 0.05 | 0.00 | 4.30 | -0.15 | -75.00% | 3 | 204 | 130.18% |
| ILMN240517P00095000 | 2024-04-24 3:07PM EDT | 95.00 | 1.74 | 0.00 | 4.30 | +1.21 | +228.30% | 4 | 53 | 111.40% |
| ILMN240517P00100000 | 2024-05-03 2:54PM EDT | 100.00 | 0.15 | 0.00 | 0.20 | -0.35 | -70.00% | 8 | 53 | 48.24% |
| ILMN240517P00105000 | 2024-05-03 1:43PM EDT | 105.00 | 0.45 | 0.35 | 0.95 | -0.46 | -50.55% | 24 | 45 | 54.93% |
| ILMN240517P00106000 | 2024-04-26 3:04PM EDT | 106.00 | 1.20 | 0.60 | 0.80 | 0.00 | - | 6 | 6 | 48.98% |
| ILMN240517P00107000 | 2024-04-25 11:46AM EDT | 107.00 | 2.49 | 0.65 | 1.85 | 0.00 | - | - | 4 | 53.83% |
| ILMN240517P00108000 | 2024-04-25 10:50AM EDT | 108.00 | 3.20 | 0.70 | 1.05 | 0.00 | - | - | 7 | 47.27% |
| ILMN240517P00110000 | 2024-05-03 3:58PM EDT | 110.00 | 1.28 | 1.05 | 1.50 | -0.22 | -14.67% | 11 | 978 | 47.41% |
| ILMN240517P00113000 | 2024-05-02 3:50PM EDT | 113.00 | 2.20 | 1.40 | 2.35 | 0.00 | - | 1 | 16 | 46.95% |
| ILMN240517P00114000 | 2024-05-02 3:02PM EDT | 114.00 | 2.50 | 1.60 | 2.80 | 0.00 | - | 2 | 1 | 47.95% |
| ILMN240517P00115000 | 2024-05-03 3:17PM EDT | 115.00 | 2.20 | 2.65 | 3.40 | -0.50 | -18.52% | 9 | 498 | 50.15% |
| ILMN240517P00116000 | 2024-05-03 2:35PM EDT | 116.00 | 2.55 | 2.80 | 4.10 | -0.85 | -25.00% | 4 | 30 | 52.95% |
| ILMN240517P00117000 | 2024-05-01 12:37PM EDT | 117.00 | 3.70 | 2.90 | 5.20 | 0.00 | - | 1 | 17 | 59.55% |
| ILMN240517P00118000 | 2024-05-03 9:54AM EDT | 118.00 | 2.29 | 4.10 | 4.50 | -4.11 | -64.22% | 1 | 36 | 46.83% |
| ILMN240517P00119000 | 2024-04-23 12:30PM EDT | 119.00 | 4.50 | 4.60 | 5.00 | 0.00 | - | - | 53 | 46.41% |
| ILMN240517P00120000 | 2024-05-03 3:13PM EDT | 120.00 | 4.30 | 5.10 | 5.50 | -0.40 | -8.51% | 38 | 198 | 45.63% |
| ILMN240517P00121000 | 2024-04-24 12:43PM EDT | 121.00 | 6.80 | 5.70 | 6.20 | 0.00 | - | - | 19 | 46.58% |
| ILMN240517P00122000 | 2024-05-03 12:52PM EDT | 122.00 | 5.85 | 5.70 | 7.20 | +0.35 | +6.36% | 2 | 34 | 50.51% |
| ILMN240517P00123000 | 2024-05-01 3:10PM EDT | 123.00 | 5.20 | 6.30 | 8.00 | 0.00 | - | 8 | 39 | 52.05% |
| ILMN240517P00124000 | 2024-04-30 2:51PM EDT | 124.00 | 6.90 | 6.90 | 8.40 | 0.00 | - | 2 | 10 | 48.71% |
| ILMN240517P00125000 | 2024-05-03 3:04PM EDT | 125.00 | 6.80 | 7.10 | 11.60 | -0.05 | -0.73% | 2 | 339 | 51.42% |
| ILMN240517P00127000 | 2024-04-25 9:30AM EDT | 127.00 | 10.50 | 6.70 | 13.10 | 0.00 | - | - | 10 | 78.20% |
| ILMN240517P00128000 | 2024-04-23 11:48AM EDT | 128.00 | 8.80 | 8.30 | 14.00 | 0.00 | - | - | 16 | 80.32% |
| ILMN240517P00129000 | 2024-04-23 10:31AM EDT | 129.00 | 9.43 | 9.50 | 14.80 | 0.00 | - | - | 1 | 81.15% |
| ILMN240517P00130000 | 2024-05-03 1:04PM EDT | 130.00 | 11.68 | 9.90 | 15.50 | +0.94 | +8.75% | 4 | 99 | 80.64% |
| ILMN240517P00132000 | 2024-04-29 11:27AM EDT | 132.00 | 10.82 | 11.80 | 17.30 | 0.00 | - | 6 | 2 | 84.01% |
| ILMN240517P00135000 | 2024-05-03 10:17AM EDT | 135.00 | 15.10 | 13.20 | 20.00 | -3.89 | -20.48% | 8 | 16 | 88.31% |
| ILMN240517P00140000 | 2024-05-03 3:57PM EDT | 140.00 | 21.50 | 20.40 | 25.00 | +5.15 | +31.50% | 1 | 35 | 61.82% |
| ILMN240517P00145000 | 2024-04-09 10:15AM EDT | 145.00 | 16.94 | 22.60 | 31.20 | 0.00 | - | - | 1 | 128.59% |
| ILMN240517P00150000 | 2024-04-12 3:51PM EDT | 150.00 | 24.88 | 27.10 | 36.50 | 0.00 | - | - | 1 | 143.82% |
| ILMN240517P00155000 | 2024-04-18 10:26AM EDT | 155.00 | 37.31 | 32.30 | 41.60 | 0.00 | - | 6 | 7 | 155.76% |
| ILMN240517P00160000 | 2024-03-28 2:23PM EDT | 160.00 | 24.70 | 33.30 | 42.40 | 0.00 | - | 3 | 8 | 83.59% |
© 2024 Yahoo. All rights reserved.