Illumina, Inc. (ILMN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:46PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN240621C00050000 | 2024-04-23 10:06AM EDT | 50.00 | 77.00 | 70.60 | 78.90 | 0.00 | - | 7 | 10 | 219.97% |
| ILMN240621C00060000 | 2023-11-22 10:44AM EDT | 60.00 | 42.10 | 80.00 | 88.10 | 0.00 | - | - | 5 | 361.62% |
| ILMN240621C00065000 | 2023-11-20 3:49PM EDT | 65.00 | 37.20 | 72.00 | 80.00 | 0.00 | - | 3 | 1 | 300.64% |
| ILMN240621C00070000 | 2023-11-29 11:45AM EDT | 70.00 | 37.00 | 69.00 | 77.00 | 0.00 | - | 1 | 4 | 295.56% |
| ILMN240621C00080000 | 2024-03-06 10:30AM EDT | 80.00 | 55.60 | 45.60 | 53.60 | 0.00 | - | 1 | 83 | 131.62% |
| ILMN240621C00085000 | 2023-11-14 3:43PM EDT | 85.00 | 23.00 | 48.90 | 57.60 | 0.00 | - | 1 | 1 | 192.64% |
| ILMN240621C00090000 | 2024-04-18 2:22PM EDT | 90.00 | 30.57 | 33.90 | 39.70 | 0.00 | - | 2 | 203 | 77.93% |
| ILMN240621C00095000 | 2024-04-11 12:37PM EDT | 95.00 | 36.83 | 28.00 | 35.50 | 0.00 | - | 2 | 83 | 67.68% |
| ILMN240621C00100000 | 2024-04-30 11:13AM EDT | 100.00 | 27.81 | 26.10 | 28.10 | 0.00 | - | 1 | 140 | 61.79% |
| ILMN240621C00105000 | 2024-03-21 12:01PM EDT | 105.00 | 36.80 | 16.80 | 19.70 | 0.00 | - | 9 | 52 | 0.00% |
| ILMN240621C00110000 | 2024-05-02 11:17AM EDT | 110.00 | 19.00 | 17.60 | 20.30 | +3.09 | +19.42% | 1 | 128 | 56.38% |
| ILMN240621C00115000 | 2024-04-18 3:49PM EDT | 115.00 | 12.20 | 15.30 | 16.50 | 0.00 | - | 6 | 23 | 57.61% |
| ILMN240621C00120000 | 2024-05-02 2:20PM EDT | 120.00 | 13.10 | 12.80 | 13.50 | +1.20 | +10.08% | 9 | 225 | 58.12% |
| ILMN240621C00125000 | 2024-05-02 1:22PM EDT | 125.00 | 10.57 | 10.10 | 10.80 | +1.10 | +11.62% | 1 | 152 | 56.79% |
| ILMN240621C00130000 | 2024-05-02 1:17PM EDT | 130.00 | 8.30 | 8.00 | 8.40 | -1.00 | -10.75% | 4 | 311 | 55.92% |
| ILMN240621C00135000 | 2024-05-02 2:31PM EDT | 135.00 | 6.30 | 6.20 | 6.40 | -0.02 | -0.32% | 9 | 158 | 55.03% |
| ILMN240621C00140000 | 2024-05-02 1:35PM EDT | 140.00 | 4.90 | 3.90 | 4.90 | -0.20 | -3.92% | 5 | 489 | 52.12% |
| ILMN240621C00145000 | 2024-05-02 1:41PM EDT | 145.00 | 3.70 | 3.50 | 3.90 | -0.20 | -5.13% | 3 | 576 | 54.72% |
| ILMN240621C00150000 | 2024-05-02 1:21PM EDT | 150.00 | 2.75 | 2.55 | 2.90 | -0.36 | -11.58% | 1 | 547 | 54.14% |
| ILMN240621C00155000 | 2024-05-01 2:45PM EDT | 155.00 | 2.20 | 1.90 | 2.10 | 0.00 | - | 38 | 441 | 53.83% |
| ILMN240621C00160000 | 2024-04-30 2:33PM EDT | 160.00 | 1.40 | 1.15 | 1.55 | 0.00 | - | 1 | 329 | 52.49% |
| ILMN240621C00165000 | 2024-05-01 3:28PM EDT | 165.00 | 1.30 | 1.00 | 1.15 | 0.00 | - | 6 | 259 | 53.74% |
| ILMN240621C00170000 | 2024-04-22 10:33AM EDT | 170.00 | 0.80 | 0.70 | 0.85 | 0.00 | - | 219 | 484 | 53.66% |
| ILMN240621C00175000 | 2024-04-29 10:47AM EDT | 175.00 | 0.60 | 0.40 | 0.70 | 0.00 | - | 126 | 922 | 53.49% |
| ILMN240621C00180000 | 2024-05-02 11:22AM EDT | 180.00 | 0.50 | 0.30 | 0.60 | -0.17 | -25.37% | 1 | 120 | 54.83% |
| ILMN240621C00185000 | 2024-04-15 2:11PM EDT | 185.00 | 0.65 | 0.00 | 1.70 | 0.00 | - | 10 | 95 | 65.60% |
| ILMN240621C00190000 | 2024-04-17 9:30AM EDT | 190.00 | 1.90 | 0.00 | 1.70 | 0.00 | - | 1 | 128 | 68.92% |
| ILMN240621C00195000 | 2024-04-03 10:29AM EDT | 195.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 40 | 83 | 70.36% |
| ILMN240621C00200000 | 2024-04-23 3:24PM EDT | 200.00 | 0.22 | 0.00 | 1.00 | 0.00 | - | 5 | 137 | 68.12% |
| ILMN240621C00210000 | 2024-04-15 10:10AM EDT | 210.00 | 0.40 | 0.00 | 4.00 | 0.00 | - | 1 | 64 | 97.39% |
| ILMN240621C00220000 | 2024-04-25 12:40PM EDT | 220.00 | 0.10 | 0.00 | 1.70 | 0.00 | - | 5 | 38 | 86.50% |
| ILMN240621C00230000 | 2024-01-22 12:04PM EDT | 230.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 1 | 10 | 89.60% |
| ILMN240621C00240000 | 2023-12-05 1:30PM EDT | 240.00 | 0.30 | 0.20 | 5.20 | 0.00 | - | 1 | 22 | 122.73% |
| ILMN240621C00250000 | 2024-01-23 1:48PM EDT | 250.00 | 0.95 | 0.00 | 1.60 | 0.00 | - | 1 | 9 | 99.98% |
| ILMN240621C00260000 | 2023-11-03 11:16AM EDT | 260.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 71 | 129.39% |
| ILMN240621C00270000 | 2024-05-02 1:42PM EDT | 270.00 | 0.05 | 0.00 | 0.05 | -0.85 | -94.44% | 10 | 20 | 71.09% |
| ILMN240621C00280000 | 2024-04-30 9:35AM EDT | 280.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN240621P00050000 | 2024-05-01 2:47PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 28 | 37 | 89.84% |
| ILMN240621P00055000 | 2024-04-18 11:14AM EDT | 55.00 | 0.73 | 0.00 | 2.25 | 0.00 | - | 1 | 20 | 141.70% |
| ILMN240621P00060000 | 2024-04-01 9:46AM EDT | 60.00 | 0.15 | 0.00 | 4.40 | 0.00 | - | 11 | 61 | 151.47% |
| ILMN240621P00065000 | 2024-03-22 10:10AM EDT | 65.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 2 | 7 | 106.49% |
| ILMN240621P00070000 | 2024-01-16 11:01AM EDT | 70.00 | 2.71 | 0.00 | 0.70 | 0.00 | - | 1 | 4 | 83.01% |
| ILMN240621P00075000 | 2024-03-22 11:22AM EDT | 75.00 | 0.73 | 0.00 | 1.50 | 0.00 | - | 2 | 82 | 86.13% |
| ILMN240621P00080000 | 2024-05-02 2:27PM EDT | 80.00 | 0.40 | 0.30 | 1.20 | +0.08 | +25.00% | 15 | 130 | 76.90% |
| ILMN240621P00085000 | 2024-05-02 2:27PM EDT | 85.00 | 0.50 | 0.50 | 0.75 | -0.35 | -38.89% | 9 | 196 | 65.43% |
| ILMN240621P00090000 | 2024-05-01 3:20PM EDT | 90.00 | 0.75 | 0.75 | 0.90 | 0.00 | - | 150 | 4,898 | 61.08% |
| ILMN240621P00095000 | 2024-04-29 1:36PM EDT | 95.00 | 1.05 | 1.05 | 1.35 | 0.00 | - | 3 | 194 | 58.40% |
| ILMN240621P00100000 | 2024-04-25 10:26AM EDT | 100.00 | 3.00 | 1.60 | 2.05 | 0.00 | - | 1 | 203 | 56.93% |
| ILMN240621P00105000 | 2024-04-29 11:05AM EDT | 105.00 | 2.40 | 1.90 | 3.00 | 0.00 | - | 1 | 145 | 53.49% |
| ILMN240621P00110000 | 2024-05-02 10:07AM EDT | 110.00 | 4.30 | 3.70 | 5.40 | +0.30 | +7.50% | 1 | 427 | 59.02% |
| ILMN240621P00115000 | 2024-05-02 1:12PM EDT | 115.00 | 5.70 | 5.10 | 8.90 | +0.20 | +3.64% | 6 | 416 | 62.94% |
| ILMN240621P00120000 | 2024-05-02 11:09AM EDT | 120.00 | 7.55 | 7.60 | 8.10 | +0.75 | +11.03% | 13 | 397 | 55.24% |
| ILMN240621P00125000 | 2024-05-01 11:14AM EDT | 125.00 | 8.08 | 9.80 | 10.50 | -2.52 | -23.77% | 3 | 375 | 54.02% |
| ILMN240621P00130000 | 2024-04-30 10:12AM EDT | 130.00 | 12.50 | 12.70 | 13.30 | +0.30 | +2.46% | 3 | 541 | 53.69% |
| ILMN240621P00135000 | 2024-04-23 11:20AM EDT | 135.00 | 16.00 | 15.50 | 16.80 | 0.00 | - | 1 | 449 | 53.00% |
| ILMN240621P00140000 | 2024-04-23 2:34PM EDT | 140.00 | 19.00 | 17.00 | 22.80 | 0.00 | - | 4 | 204 | 53.86% |
| ILMN240621P00145000 | 2024-04-30 3:45PM EDT | 145.00 | 24.73 | 21.40 | 26.80 | 0.00 | - | 2 | 335 | 55.95% |
| ILMN240621P00150000 | 2024-04-15 3:05PM EDT | 150.00 | 31.70 | 25.30 | 31.40 | 0.00 | - | 2 | 56 | 57.14% |
| ILMN240621P00155000 | 2024-02-27 1:21PM EDT | 155.00 | 23.22 | 19.90 | 24.20 | 0.00 | - | 2 | 18 | 0.00% |
| ILMN240621P00160000 | 2024-02-13 11:52AM EDT | 160.00 | 31.20 | 33.80 | 37.30 | 0.00 | - | 1 | 47 | 59.62% |
| ILMN240621P00165000 | 2024-03-08 2:50PM EDT | 165.00 | 34.10 | 35.10 | 41.00 | 0.00 | - | 1 | 6 | 49.90% |
| ILMN240621P00170000 | 2023-10-30 1:31PM EDT | 170.00 | 64.46 | 65.70 | 73.00 | 0.00 | - | 1 | 0 | 201.95% |
| ILMN240621P00175000 | 2023-11-03 10:15AM EDT | 175.00 | 58.20 | 62.70 | 70.70 | 0.00 | - | 1 | 0 | 166.05% |
| ILMN240621P00180000 | 2024-04-18 9:59AM EDT | 180.00 | 63.00 | 51.10 | 59.80 | 0.00 | - | 1 | 2 | 98.46% |
| ILMN240621P00185000 | 2024-04-03 2:33PM EDT | 185.00 | 56.88 | 56.70 | 64.70 | 0.00 | - | 1 | 0 | 58.84% |
| ILMN240621P00195000 | 2023-08-11 11:55AM EDT | 195.00 | 32.60 | 37.20 | 42.40 | 0.00 | - | - | 5 | 0.00% |
| ILMN240621P00200000 | 2023-11-28 10:30AM EDT | 200.00 | 105.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ILMN240621P00210000 | 2023-09-07 10:43AM EDT | 210.00 | 52.72 | 69.20 | 73.70 | 0.00 | - | 1 | 0 | 0.00% |
| ILMN240621P00250000 | 2023-08-14 10:42AM EDT | 250.00 | 72.28 | 98.10 | 102.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.