Illumina, Inc. (ILMN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN260116C00050000 | 2024-04-26 1:20PM EDT | 50.00 | 78.68 | 76.00 | 86.00 | 0.00 | - | 2 | 13 | 75.54% |
| ILMN260116C00060000 | 2023-12-19 1:48PM EDT | 60.00 | 86.50 | 79.10 | 88.90 | 0.00 | - | 5 | 9 | 105.41% |
| ILMN260116C00070000 | 2024-03-15 9:49AM EDT | 70.00 | 69.60 | 65.00 | 75.00 | 0.00 | - | 2 | 6 | 78.07% |
| ILMN260116C00075000 | 2024-01-02 3:23PM EDT | 75.00 | 77.48 | 79.00 | 87.90 | 0.00 | - | 1 | 6 | 120.59% |
| ILMN260116C00080000 | 2024-04-29 12:34PM EDT | 80.00 | 61.00 | 54.00 | 62.40 | 0.00 | - | 1 | 37 | 61.57% |
| ILMN260116C00085000 | 2023-11-29 2:24PM EDT | 85.00 | 40.10 | 69.20 | 75.00 | 0.00 | - | 1 | 1 | 99.78% |
| ILMN260116C00090000 | 2024-03-28 11:12AM EDT | 90.00 | 66.50 | 46.10 | 55.60 | 0.00 | - | 1 | 8 | 57.13% |
| ILMN260116C00095000 | 2024-04-16 9:30AM EDT | 95.00 | 43.90 | 44.00 | 53.80 | 0.00 | - | 1 | 9 | 58.31% |
| ILMN260116C00100000 | 2024-04-29 12:32PM EDT | 100.00 | 47.00 | 42.40 | 49.80 | 0.00 | - | 1 | 60 | 57.48% |
| ILMN260116C00105000 | 2024-03-18 1:25PM EDT | 105.00 | 48.62 | 35.00 | 45.00 | 0.00 | - | 1 | 3 | 50.42% |
| ILMN260116C00110000 | 2024-03-11 11:32AM EDT | 110.00 | 54.00 | 44.00 | 53.00 | 0.00 | - | 2 | 14 | 69.75% |
| ILMN260116C00115000 | 2024-04-17 3:50PM EDT | 115.00 | 36.00 | 34.10 | 43.00 | 0.00 | - | 2 | 17 | 55.50% |
| ILMN260116C00120000 | 2024-04-25 11:13AM EDT | 120.00 | 32.60 | 31.60 | 40.50 | 0.00 | - | 1 | 18 | 54.54% |
| ILMN260116C00125000 | 2024-04-18 3:39PM EDT | 125.00 | 30.03 | 29.80 | 37.60 | 0.00 | - | 1 | 20 | 53.70% |
| ILMN260116C00130000 | 2024-05-02 1:46PM EDT | 130.00 | 31.85 | 31.10 | 35.60 | +3.35 | +11.75% | 3 | 201 | 55.94% |
| ILMN260116C00135000 | 2024-04-18 3:39PM EDT | 135.00 | 26.18 | 29.30 | 34.00 | 0.00 | - | 1 | 74 | 55.81% |
| ILMN260116C00140000 | 2024-04-03 3:08PM EDT | 140.00 | 31.50 | 27.20 | 31.90 | 0.00 | - | 7 | 47 | 54.92% |
| ILMN260116C00145000 | 2024-04-12 2:05PM EDT | 145.00 | 31.00 | 25.30 | 30.10 | 0.00 | - | 1 | 12 | 54.29% |
| ILMN260116C00150000 | 2024-04-29 12:16PM EDT | 150.00 | 26.30 | 23.60 | 27.40 | 0.00 | - | 4 | 82 | 53.01% |
| ILMN260116C00155000 | 2024-04-09 2:00PM EDT | 155.00 | 30.00 | 21.30 | 26.00 | 0.00 | - | 1 | 4 | 52.16% |
| ILMN260116C00160000 | 2024-04-25 10:35AM EDT | 160.00 | 18.93 | 18.20 | 24.20 | 0.00 | - | 2 | 28 | 50.26% |
| ILMN260116C00165000 | 2024-04-26 1:20PM EDT | 165.00 | 20.43 | 19.80 | 23.90 | 0.00 | - | 2 | 10 | 53.05% |
| ILMN260116C00170000 | 2024-03-12 3:07PM EDT | 170.00 | 27.17 | 20.70 | 29.00 | 0.00 | - | 1 | 13 | 59.38% |
| ILMN260116C00175000 | 2024-04-18 9:51AM EDT | 175.00 | 15.32 | 17.20 | 21.90 | 0.00 | - | 3 | 28 | 52.76% |
| ILMN260116C00180000 | 2024-04-18 9:30AM EDT | 180.00 | 14.90 | 16.00 | 20.90 | 0.00 | - | 2 | 13 | 52.55% |
| ILMN260116C00185000 | 2024-04-01 10:24AM EDT | 185.00 | 22.00 | 14.50 | 19.00 | 0.00 | - | 1 | 8 | 51.30% |
| ILMN260116C00190000 | 2024-04-12 1:46PM EDT | 190.00 | 18.30 | 13.80 | 18.80 | 0.00 | - | 1 | 401 | 51.95% |
| ILMN260116C00195000 | 2024-03-01 1:44PM EDT | 195.00 | 24.65 | 19.60 | 24.90 | 0.00 | - | 2 | 1 | 62.69% |
| ILMN260116C00200000 | 2024-04-25 11:33AM EDT | 200.00 | 11.07 | 11.90 | 16.90 | 0.00 | - | 10 | 88 | 51.41% |
| ILMN260116C00210000 | 2024-04-01 11:03AM EDT | 210.00 | 15.50 | 9.90 | 14.70 | 0.00 | - | 2 | 25 | 50.20% |
| ILMN260116C00220000 | 2024-03-05 12:03PM EDT | 220.00 | 16.25 | 12.20 | 17.70 | 0.00 | - | 1 | 2 | 56.87% |
| ILMN260116C00230000 | 2024-04-26 3:16PM EDT | 230.00 | 8.60 | 7.50 | 12.90 | 0.00 | - | 3 | 33 | 50.57% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN260116P00050000 | 2024-03-28 1:45PM EDT | 50.00 | 4.50 | 0.25 | 9.30 | 0.00 | - | 1 | 25 | 65.75% |
| ILMN260116P00055000 | 2024-01-09 11:30AM EDT | 55.00 | 2.30 | 0.10 | 10.00 | 0.00 | - | 1 | 33 | 61.05% |
| ILMN260116P00060000 | 2024-04-30 2:14PM EDT | 60.00 | 3.90 | 1.35 | 6.80 | 0.00 | - | 1 | 28 | 51.73% |
| ILMN260116P00065000 | 2024-03-25 9:30AM EDT | 65.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 12.50% |
| ILMN260116P00070000 | 2024-04-01 3:49PM EDT | 70.00 | 5.40 | 2.35 | 8.60 | 0.00 | - | 1 | 26 | 57.28% |
| ILMN260116P00075000 | 2024-01-22 2:59PM EDT | 75.00 | 6.53 | 6.40 | 7.90 | 0.00 | - | 1 | 2 | 50.37% |
| ILMN260116P00080000 | 2024-04-25 3:07PM EDT | 80.00 | 8.25 | 5.30 | 12.70 | 0.00 | - | 20 | 37 | 57.94% |
| ILMN260116P00085000 | 2024-03-25 9:30AM EDT | 85.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| ILMN260116P00090000 | 2024-04-25 11:28AM EDT | 90.00 | 12.60 | 9.30 | 16.00 | 0.00 | - | 1 | 31 | 55.33% |
| ILMN260116P00095000 | 2024-04-25 11:22AM EDT | 95.00 | 14.40 | 9.70 | 16.80 | 0.00 | - | 1 | 43 | 52.08% |
| ILMN260116P00100000 | 2024-04-25 11:28AM EDT | 100.00 | 16.30 | 11.10 | 18.90 | 0.00 | - | 1 | 15 | 51.36% |
| ILMN260116P00105000 | 2024-04-25 11:28AM EDT | 105.00 | 18.40 | 13.10 | 20.90 | 0.00 | - | 1 | 7 | 50.25% |
| ILMN260116P00110000 | 2024-04-25 11:28AM EDT | 110.00 | 20.60 | 15.10 | 23.00 | 0.00 | - | 1 | 526 | 49.16% |
| ILMN260116P00115000 | 2024-04-25 11:28AM EDT | 115.00 | 22.90 | 20.00 | 26.00 | 0.00 | - | 1 | 16 | 49.44% |
| ILMN260116P00120000 | 2024-04-09 3:52PM EDT | 120.00 | 22.30 | 21.10 | 27.60 | 0.00 | - | 1 | 15 | 47.17% |
| ILMN260116P00125000 | 2024-04-09 3:52PM EDT | 125.00 | 24.70 | 22.80 | 29.80 | 0.00 | - | 1 | 59 | 45.77% |
| ILMN260116P00130000 | 2024-04-12 12:13PM EDT | 130.00 | 28.15 | 25.30 | 33.00 | 0.00 | - | 1 | 16 | 45.80% |
| ILMN260116P00135000 | 2024-04-11 10:05AM EDT | 135.00 | 30.40 | 27.80 | 35.80 | 0.00 | - | 6 | 21 | 45.03% |
| ILMN260116P00140000 | 2024-02-09 3:08PM EDT | 140.00 | 31.05 | 27.80 | 36.00 | 0.00 | - | 2 | 10 | 40.07% |
| ILMN260116P00145000 | 2024-02-01 2:37PM EDT | 145.00 | 32.50 | 31.40 | 37.00 | 0.00 | - | 1 | 5 | 36.20% |
| ILMN260116P00150000 | 2023-10-16 1:53PM EDT | 150.00 | 36.98 | 51.00 | 59.40 | 0.00 | - | 10 | 13 | 58.79% |
| ILMN260116P00155000 | 2024-02-14 4:11PM EDT | 155.00 | 37.85 | 41.20 | 45.20 | 0.00 | - | 1 | 1 | 37.49% |
| ILMN260116P00165000 | 2024-04-16 2:42PM EDT | 165.00 | 57.00 | 46.00 | 56.00 | 0.00 | - | 3 | 4 | 42.37% |
| ILMN260116P00170000 | 2024-01-19 12:34PM EDT | 170.00 | 52.10 | 43.80 | 49.80 | 0.00 | - | 7 | 149 | 24.18% |
| ILMN260116P00175000 | 2023-10-30 1:55PM EDT | 175.00 | 72.59 | 73.60 | 80.10 | 0.00 | - | 1 | 11 | 62.56% |
| ILMN260116P00180000 | 2024-01-19 12:34PM EDT | 180.00 | 58.50 | 50.50 | 56.20 | 0.00 | - | 7 | 7 | 14.09% |
| ILMN260116P00185000 | 2024-01-03 10:31AM EDT | 185.00 | 64.52 | 51.00 | 61.00 | 0.00 | - | 1 | 2 | 11.23% |
| ILMN260116P00220000 | 2023-12-14 3:57PM EDT | 220.00 | 92.30 | 85.80 | 93.00 | 0.00 | - | - | 10 | 0.00% |
| ILMN260116P00230000 | 2024-03-14 9:52AM EDT | 230.00 | 100.00 | 100.00 | 110.00 | 0.00 | - | 5 | 5 | 37.49% |
© 2024 Yahoo. All rights reserved.