Illumina, Inc. (ILMN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:54AM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN241220C00050000 | 2024-02-14 10:50AM EDT | 50.00 | 88.88 | 75.80 | 85.00 | 0.00 | - | 1 | 1 | 127.65% |
| ILMN241220C00070000 | 2024-01-02 4:07PM EDT | 70.00 | 74.00 | 77.00 | 87.00 | 0.00 | - | 1 | 2 | 187.96% |
| ILMN241220C00080000 | 2024-02-26 10:30AM EDT | 80.00 | 61.87 | 57.70 | 64.90 | 0.00 | - | 40 | 40 | 117.21% |
| ILMN241220C00085000 | 2024-02-26 10:30AM EDT | 85.00 | 57.72 | 54.30 | 58.50 | 0.00 | - | 40 | 40 | 108.02% |
| ILMN241220C00090000 | 2023-12-01 1:11PM EDT | 90.00 | 35.00 | 57.00 | 65.50 | 0.00 | - | 1 | 1 | 133.73% |
| ILMN241220C00095000 | 2024-02-23 4:19PM EDT | 95.00 | 48.58 | 46.90 | 51.70 | 0.00 | - | 10 | 13 | 100.09% |
| ILMN241220C00100000 | 2024-04-22 3:36PM EDT | 100.00 | 32.90 | 34.10 | 39.90 | 0.00 | - | 5 | 210 | 68.56% |
| ILMN241220C00105000 | 2023-12-01 1:11PM EDT | 105.00 | 27.00 | 48.20 | 52.00 | 0.00 | - | 2 | 1 | 116.23% |
| ILMN241220C00110000 | 2023-12-14 12:28PM EDT | 110.00 | 43.70 | 43.00 | 49.90 | 0.00 | - | 1 | 1 | 110.86% |
| ILMN241220C00115000 | 2024-03-27 11:58AM EDT | 115.00 | 34.90 | 24.30 | 28.00 | 0.00 | - | 5 | 51 | 58.83% |
| ILMN241220C00120000 | 2024-04-03 10:13AM EDT | 120.00 | 30.00 | 20.30 | 28.10 | 0.00 | - | 1 | 11 | 59.55% |
| ILMN241220C00125000 | 2024-03-06 1:12PM EDT | 125.00 | 31.15 | 22.60 | 26.50 | 0.00 | - | 1 | 2 | 65.79% |
| ILMN241220C00130000 | 2024-04-09 3:26PM EDT | 130.00 | 27.01 | 17.90 | 22.80 | 0.00 | - | 1 | 8 | 59.71% |
| ILMN241220C00135000 | 2024-04-16 12:45PM EDT | 135.00 | 16.50 | 15.80 | 20.60 | 0.00 | - | 10 | 14 | 58.62% |
| ILMN241220C00140000 | 2024-04-16 9:58AM EDT | 140.00 | 12.98 | 13.90 | 18.70 | 0.00 | - | 270 | 730 | 57.81% |
| ILMN241220C00145000 | 2024-04-19 3:33PM EDT | 145.00 | 11.85 | 12.50 | 17.00 | 0.00 | - | 1 | 13 | 57.55% |
| ILMN241220C00150000 | 2024-04-23 12:43PM EDT | 150.00 | 12.60 | 11.10 | 15.40 | 0.00 | - | 1 | 52 | 57.08% |
| ILMN241220C00155000 | 2024-04-16 9:30AM EDT | 155.00 | 11.00 | 8.50 | 14.00 | 0.00 | - | 1 | 7 | 54.95% |
| ILMN241220C00160000 | 2024-04-23 10:18AM EDT | 160.00 | 10.30 | 6.60 | 13.50 | 0.00 | - | 1 | 65 | 54.61% |
| ILMN241220C00165000 | 2024-02-29 12:39PM EDT | 165.00 | 17.86 | 13.50 | 14.90 | 0.00 | - | 1 | 13 | 68.60% |
| ILMN241220C00170000 | 2024-04-26 2:00PM EDT | 170.00 | 7.20 | 6.80 | 11.50 | 0.00 | - | 1 | 18 | 57.38% |
| ILMN241220C00175000 | 2023-09-20 12:11PM EDT | 175.00 | 18.30 | 7.50 | 15.00 | 0.00 | - | 3 | 59 | 65.77% |
| ILMN241220C00180000 | 2024-05-01 11:38AM EDT | 180.00 | 5.95 | 4.80 | 8.50 | 0.00 | - | 7 | 45 | 54.50% |
| ILMN241220C00185000 | 2024-03-22 12:16PM EDT | 185.00 | 9.31 | 3.90 | 4.80 | 0.00 | - | 10 | 22 | 50.37% |
| ILMN241220C00190000 | 2024-04-12 10:45AM EDT | 190.00 | 7.60 | 3.50 | 6.30 | 0.00 | - | 1 | 1 | 52.67% |
| ILMN241220C00195000 | 2024-02-28 4:42PM EDT | 195.00 | 9.80 | 6.70 | 7.90 | 0.00 | - | 1 | 21 | 62.71% |
| ILMN241220C00200000 | 2024-05-01 11:38AM EDT | 200.00 | 4.58 | 2.90 | 5.20 | 0.00 | - | 7 | 20 | 53.08% |
| ILMN241220C00210000 | 2024-04-22 1:32PM EDT | 210.00 | 2.50 | 2.05 | 4.30 | 0.00 | - | 2 | 24 | 52.64% |
| ILMN241220C00220000 | 2024-03-15 12:54PM EDT | 220.00 | 3.40 | 2.50 | 6.30 | 0.00 | - | 1 | 20 | 60.90% |
| ILMN241220C00230000 | 2024-02-13 3:47PM EDT | 230.00 | 3.20 | 1.75 | 3.00 | 0.00 | - | 1 | 11 | 54.37% |
| ILMN241220C00240000 | 2024-03-26 9:30AM EDT | 240.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| ILMN241220C00250000 | 2024-03-26 9:30AM EDT | 250.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| ILMN241220C00260000 | 2024-02-21 10:30AM EDT | 260.00 | 3.08 | 0.25 | 2.35 | 0.00 | - | 6 | 59 | 54.37% |
| ILMN241220C00270000 | 2023-11-17 4:03PM EDT | 270.00 | 0.45 | 1.20 | 7.90 | 0.00 | - | 1 | 3 | 74.56% |
| ILMN241220C00280000 | 2024-04-23 12:55PM EDT | 280.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 1 | 26 | 52.98% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN241220P00050000 | 2024-03-25 9:30AM EDT | 50.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 25.00% |
| ILMN241220P00055000 | 2024-03-06 4:07PM EDT | 55.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 30 | 60 | 25.00% |
| ILMN241220P00060000 | 2024-01-31 2:20PM EDT | 60.00 | 1.90 | 0.00 | 9.60 | 0.00 | - | 1 | 2 | 88.83% |
| ILMN241220P00065000 | 2024-02-13 11:17AM EDT | 65.00 | 2.65 | 0.95 | 1.85 | 0.00 | - | 10 | 44 | 56.23% |
| ILMN241220P00070000 | 2024-04-18 9:30AM EDT | 70.00 | 2.55 | 1.05 | 2.50 | 0.00 | - | 1 | 7 | 53.91% |
| ILMN241220P00075000 | 2024-04-22 9:30AM EDT | 75.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| ILMN241220P00080000 | 2024-03-26 9:30AM EDT | 80.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
| ILMN241220P00085000 | 2024-03-26 9:30AM EDT | 85.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 12.50% |
| ILMN241220P00090000 | 2024-04-16 3:33PM EDT | 90.00 | 7.50 | 4.00 | 6.30 | 0.00 | - | 1 | 23 | 54.42% |
| ILMN241220P00095000 | 2024-04-05 3:50PM EDT | 95.00 | 7.40 | 2.95 | 7.80 | 0.00 | - | 10 | 77 | 53.85% |
| ILMN241220P00100000 | 2024-04-16 10:20AM EDT | 100.00 | 10.75 | 4.30 | 9.20 | 0.00 | - | 1 | 179 | 52.31% |
| ILMN241220P00105000 | 2023-11-10 11:29AM EDT | 105.00 | 24.85 | 17.30 | 18.90 | 0.00 | - | - | 2 | 72.82% |
| ILMN241220P00110000 | 2024-04-19 3:36PM EDT | 110.00 | 14.60 | 7.80 | 12.60 | 0.00 | - | 1 | 4 | 49.60% |
| ILMN241220P00115000 | 2024-04-25 11:20AM EDT | 115.00 | 15.75 | 10.70 | 15.70 | 0.00 | - | 1 | 21 | 51.36% |
| ILMN241220P00120000 | 2023-11-14 4:45PM EDT | 120.00 | 30.00 | 18.70 | 19.90 | 0.00 | - | - | 10 | 53.75% |
| ILMN241220P00125000 | 2024-04-19 3:54PM EDT | 125.00 | 23.50 | 15.40 | 20.20 | 0.00 | - | 1 | 13 | 48.53% |
| ILMN241220P00130000 | 2024-03-28 3:05PM EDT | 130.00 | 16.45 | 17.90 | 26.00 | 0.00 | - | 7 | 32 | 55.51% |
| ILMN241220P00140000 | 2024-04-17 11:13AM EDT | 140.00 | 31.50 | 23.30 | 29.80 | 0.00 | - | 1 | 865 | 48.09% |
| ILMN241220P00145000 | 2023-12-01 11:31AM EDT | 145.00 | 45.17 | 28.10 | 32.60 | 0.00 | - | 1 | 1 | 45.98% |
| ILMN241220P00150000 | 2023-11-14 11:54AM EDT | 150.00 | 53.42 | 31.90 | 34.40 | 0.00 | - | 25 | 25 | 40.52% |
| ILMN241220P00155000 | 2024-02-27 11:22AM EDT | 155.00 | 31.70 | 28.10 | 32.80 | 0.00 | - | 1 | 45 | 18.69% |
| ILMN241220P00160000 | 2023-11-14 11:54AM EDT | 160.00 | 62.20 | 37.60 | 40.70 | 0.00 | - | 26 | 105 | 34.45% |
| ILMN241220P00165000 | 2023-10-27 12:23PM EDT | 165.00 | 56.82 | 63.20 | 67.70 | 0.00 | - | 2 | 0 | 91.82% |
| ILMN241220P00170000 | 2024-04-08 12:42PM EDT | 170.00 | 46.48 | 45.30 | 52.10 | 0.00 | - | 1 | 18 | 44.06% |
| ILMN241220P00175000 | 2023-08-29 2:00PM EDT | 175.00 | 32.44 | 48.00 | 51.80 | 0.00 | - | - | 1 | 0.00% |
| ILMN241220P00180000 | 2023-10-23 1:09PM EDT | 180.00 | 62.50 | 77.00 | 87.00 | 0.00 | - | - | 0 | 103.65% |
| ILMN241220P00190000 | 2023-11-02 1:10PM EDT | 190.00 | 79.65 | 78.30 | 83.80 | 0.00 | - | - | 0 | 79.58% |
| ILMN241220P00195000 | 2023-08-18 3:37PM EDT | 195.00 | 43.70 | 50.80 | 54.30 | 0.00 | - | 16 | 16 | 0.00% |
| ILMN241220P00200000 | 2024-01-10 12:45PM EDT | 200.00 | 64.63 | 61.20 | 68.40 | 0.00 | - | 2 | 0 | 0.00% |
| ILMN241220P00210000 | 2023-11-02 1:09PM EDT | 210.00 | 99.08 | 96.00 | 105.00 | 0.00 | - | 12 | 0 | 86.00% |
| ILMN241220P00220000 | 2023-08-28 10:33AM EDT | 220.00 | 63.85 | 86.10 | 87.60 | 0.00 | - | - | 32 | 0.00% |
| ILMN241220P00230000 | 2023-08-28 10:34AM EDT | 230.00 | 72.60 | 95.10 | 98.30 | 0.00 | - | - | 0 | 0.00% |
| ILMN241220P00240000 | 2023-07-24 2:28PM EDT | 240.00 | 60.20 | 76.00 | 79.20 | 0.00 | - | - | 21 | 0.00% |
| ILMN241220P00250000 | 2023-08-28 10:54AM EDT | 250.00 | 90.92 | 115.40 | 118.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.