Illumina, Inc. (ILMN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:05PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN240920C00050000 | 2024-03-05 4:26PM EDT | 50.00 | 87.20 | 72.50 | 82.00 | 0.00 | - | 1 | 0 | 119.26% |
| ILMN240920C00060000 | 2023-12-18 1:49PM EDT | 60.00 | 75.00 | 73.00 | 82.10 | 0.00 | - | 1 | 14 | 176.20% |
| ILMN240920C00075000 | 2024-01-29 11:53AM EDT | 75.00 | 72.99 | 65.00 | 73.80 | 0.00 | - | - | 34 | 172.94% |
| ILMN240920C00080000 | 2023-10-25 1:16PM EDT | 80.00 | 44.80 | 26.30 | 30.80 | 0.00 | - | 4 | 0 | 0.00% |
| ILMN240920C00090000 | 2023-12-01 3:35PM EDT | 90.00 | 31.60 | 56.10 | 61.90 | 0.00 | - | 2 | 2 | 155.44% |
| ILMN240920C00095000 | 2023-12-01 4:35PM EDT | 95.00 | 30.50 | 53.40 | 55.90 | 0.00 | - | 1 | 33 | 145.94% |
| ILMN240920C00100000 | 2024-04-22 3:36PM EDT | 100.00 | 29.00 | 28.10 | 34.50 | 0.00 | - | 5 | 8 | 59.31% |
| ILMN240920C00105000 | 2024-04-16 9:58AM EDT | 105.00 | 25.95 | 26.40 | 30.00 | 0.00 | - | 2 | 41 | 59.53% |
| ILMN240920C00110000 | 2024-03-25 9:48AM EDT | 110.00 | 37.00 | 22.80 | 24.10 | 0.00 | - | 20 | 54 | 52.69% |
| ILMN240920C00115000 | 2024-04-26 3:25PM EDT | 115.00 | 21.70 | 20.30 | 24.40 | 0.00 | - | 1 | 12 | 58.56% |
| ILMN240920C00120000 | 2024-04-29 11:46AM EDT | 120.00 | 20.40 | 18.30 | 20.80 | 0.00 | - | 2 | 13 | 57.35% |
| ILMN240920C00125000 | 2024-04-18 3:44PM EDT | 125.00 | 13.40 | 16.40 | 17.50 | 0.00 | - | 5 | 14 | 56.12% |
| ILMN240920C00130000 | 2024-04-30 3:38PM EDT | 130.00 | 14.40 | 14.20 | 15.10 | 0.00 | - | 1 | 2,009 | 55.18% |
| ILMN240920C00135000 | 2024-05-02 11:35AM EDT | 135.00 | 12.80 | 12.20 | 13.20 | +0.90 | +7.56% | 3 | 35 | 54.69% |
| ILMN240920C00140000 | 2024-05-02 11:53AM EDT | 140.00 | 11.20 | 9.50 | 11.50 | +1.00 | +9.80% | 3 | 34 | 52.72% |
| ILMN240920C00145000 | 2024-05-02 12:30PM EDT | 145.00 | 9.40 | 8.60 | 9.80 | -0.10 | -1.05% | 3 | 168 | 53.08% |
| ILMN240920C00150000 | 2024-04-29 12:14PM EDT | 150.00 | 8.70 | 7.40 | 8.60 | 0.00 | - | 2 | 131 | 53.20% |
| ILMN240920C00155000 | 2024-04-29 12:53PM EDT | 155.00 | 7.26 | 5.90 | 7.20 | 0.00 | - | 2 | 97 | 51.86% |
| ILMN240920C00160000 | 2024-04-29 3:57PM EDT | 160.00 | 6.10 | 5.40 | 6.40 | 0.00 | - | 3 | 106 | 52.94% |
| ILMN240920C00165000 | 2024-05-01 2:41PM EDT | 165.00 | 5.10 | 4.40 | 5.30 | 0.00 | - | 1 | 2,026 | 52.00% |
| ILMN240920C00170000 | 2024-04-29 3:00PM EDT | 170.00 | 4.40 | 3.90 | 4.40 | 0.00 | - | 12 | 16 | 51.99% |
| ILMN240920C00175000 | 2024-04-16 9:30AM EDT | 175.00 | 4.50 | 3.00 | 3.90 | 0.00 | - | 1 | 15 | 51.51% |
| ILMN240920C00180000 | 2024-04-24 9:34AM EDT | 180.00 | 3.50 | 2.55 | 3.40 | 0.00 | - | 1 | 118 | 51.70% |
| ILMN240920C00185000 | 2024-04-26 9:57AM EDT | 185.00 | 2.30 | 2.10 | 2.85 | 0.00 | - | 1 | 101 | 51.36% |
| ILMN240920C00190000 | 2024-05-01 12:24PM EDT | 190.00 | 1.80 | 1.70 | 2.45 | 0.00 | - | 2 | 11 | 51.17% |
| ILMN240920C00195000 | 2024-04-18 9:34AM EDT | 195.00 | 2.15 | 1.45 | 2.35 | 0.00 | - | 1 | 4 | 52.15% |
| ILMN240920C00200000 | 2024-04-02 3:39PM EDT | 200.00 | 3.00 | 1.30 | 1.85 | 0.00 | - | 1 | 30 | 51.82% |
| ILMN240920C00210000 | 2024-04-22 12:18PM EDT | 210.00 | 1.14 | 0.80 | 1.55 | 0.00 | - | 1 | 83 | 52.17% |
| ILMN240920C00220000 | 2024-03-28 3:45PM EDT | 220.00 | 2.36 | 0.00 | 2.00 | 0.00 | - | 1 | 5 | 53.81% |
| ILMN240920C00230000 | 2024-01-22 10:30AM EDT | 230.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 25.00% |
| ILMN240920C00240000 | 2024-03-12 9:50AM EDT | 240.00 | 1.60 | 1.10 | 3.40 | 0.00 | - | 6 | 11 | 70.85% |
| ILMN240920C00250000 | 2024-04-24 2:51PM EDT | 250.00 | 0.80 | 0.00 | 4.20 | 0.00 | - | 11 | 23 | 72.78% |
| ILMN240920C00260000 | 2024-02-15 10:53AM EDT | 260.00 | 1.30 | 0.00 | 4.70 | 0.00 | - | 20 | 27 | 77.56% |
| ILMN240920C00270000 | 2024-02-14 2:07PM EDT | 270.00 | 1.00 | 0.00 | 1.25 | 0.00 | - | 1 | 3 | 62.70% |
| ILMN240920C00280000 | 2024-04-15 9:30AM EDT | 280.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | 4 | 35 | 79.76% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN240920P00050000 | 2024-05-01 2:48PM EDT | 50.00 | 0.40 | 0.00 | 1.60 | 0.00 | - | 1 | 20 | 86.91% |
| ILMN240920P00055000 | 2024-05-01 2:49PM EDT | 55.00 | 0.45 | 0.00 | 4.60 | 0.00 | - | 1 | 17 | 100.76% |
| ILMN240920P00060000 | 2024-02-08 1:25PM EDT | 60.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 10 | 12 | 92.63% |
| ILMN240920P00065000 | 2024-04-18 3:00PM EDT | 65.00 | 1.40 | 0.00 | 2.10 | 0.00 | - | 4 | 9 | 68.29% |
| ILMN240920P00070000 | 2024-04-15 3:44PM EDT | 70.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 1 | 47 | 76.17% |
| ILMN240920P00075000 | 2024-02-26 2:43PM EDT | 75.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 4 | 29 | 68.80% |
| ILMN240920P00080000 | 2024-04-25 11:16AM EDT | 80.00 | 2.35 | 1.55 | 2.65 | 0.00 | - | 10 | 93 | 59.42% |
| ILMN240920P00085000 | 2024-04-23 2:36PM EDT | 85.00 | 2.70 | 1.95 | 3.60 | 0.00 | - | 4 | 31 | 57.92% |
| ILMN240920P00090000 | 2024-04-15 3:48PM EDT | 90.00 | 5.30 | 2.90 | 4.00 | 0.00 | - | 2 | 119 | 55.59% |
| ILMN240920P00095000 | 2024-04-25 2:10PM EDT | 95.00 | 5.00 | 3.80 | 5.60 | 0.00 | - | 1 | 43 | 55.62% |
| ILMN240920P00100000 | 2024-04-30 1:44PM EDT | 100.00 | 5.70 | 5.10 | 8.50 | 0.00 | - | 95 | 345 | 58.28% |
| ILMN240920P00105000 | 2024-04-30 10:12AM EDT | 105.00 | 6.85 | 5.60 | 11.20 | 0.00 | - | 1 | 133 | 57.40% |
| ILMN240920P00110000 | 2024-05-02 11:01AM EDT | 110.00 | 8.90 | 6.80 | 11.80 | +0.10 | +1.14% | 3 | 388 | 53.12% |
| ILMN240920P00115000 | 2024-04-29 1:33PM EDT | 115.00 | 10.03 | 10.00 | 11.50 | 0.00 | - | 3 | 961 | 50.38% |
| ILMN240920P00120000 | 2024-05-01 10:35AM EDT | 120.00 | 13.30 | 12.60 | 13.80 | +0.10 | +0.76% | 1 | 560 | 50.35% |
| ILMN240920P00125000 | 2024-05-02 11:18AM EDT | 125.00 | 15.80 | 15.20 | 15.80 | -0.10 | -0.63% | 4 | 683 | 49.96% |
| ILMN240920P00130000 | 2024-05-02 11:17AM EDT | 130.00 | 18.40 | 17.90 | 19.10 | -0.20 | -1.08% | 15 | 538 | 51.03% |
| ILMN240920P00135000 | 2024-04-30 3:00PM EDT | 135.00 | 21.60 | 20.60 | 22.00 | 0.00 | - | 7 | 209 | 50.04% |
| ILMN240920P00140000 | 2024-04-30 3:45PM EDT | 140.00 | 25.33 | 23.00 | 26.30 | 0.00 | - | 2 | 99 | 52.94% |
| ILMN240920P00145000 | 2024-04-12 10:48AM EDT | 145.00 | 26.40 | 25.50 | 31.20 | 0.00 | - | 6 | 26 | 57.33% |
| ILMN240920P00150000 | 2024-03-11 12:04PM EDT | 150.00 | 24.01 | 26.10 | 33.70 | 0.00 | - | 5 | 55 | 53.09% |
| ILMN240920P00155000 | 2024-03-01 3:16PM EDT | 155.00 | 26.46 | 25.10 | 29.90 | 0.00 | - | 1 | 15 | 0.00% |
| ILMN240920P00160000 | 2024-02-26 1:20PM EDT | 160.00 | 30.89 | 27.20 | 31.90 | 0.00 | - | 2 | 7 | 0.00% |
| ILMN240920P00165000 | 2023-11-13 11:47AM EDT | 165.00 | 71.56 | 44.40 | 50.20 | 0.00 | - | 3 | 26 | 58.85% |
| ILMN240920P00175000 | 2023-08-25 9:30AM EDT | 175.00 | 32.50 | 45.30 | 50.70 | 0.00 | - | 1 | 2 | 0.00% |
| ILMN240920P00180000 | 2023-09-19 12:16PM EDT | 180.00 | 45.00 | 59.90 | 66.10 | 0.00 | - | 2 | 1 | 70.67% |
| ILMN240920P00185000 | 2023-11-09 4:12PM EDT | 185.00 | 78.00 | 68.20 | 75.80 | 0.00 | - | - | 0 | 88.41% |
| ILMN240920P00210000 | 2023-07-24 9:31AM EDT | 210.00 | 38.00 | 48.00 | 58.00 | 0.00 | - | - | 3 | 0.00% |
| ILMN240920P00240000 | 2023-08-28 10:31AM EDT | 240.00 | 81.96 | 105.40 | 108.00 | 0.00 | - | 39 | 0 | 0.00% |
| ILMN240920P00250000 | 2023-08-28 10:30AM EDT | 250.00 | 90.98 | 115.00 | 118.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.