Australia Markets open in 9 hrs 25 mins

Illumina, Inc. (ILMN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
220.00+3.05 (+1.41%)
At close: 04:00PM EDT
220.68 +0.68 (+0.31%)
After hours: 07:49PM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ILMN230616C001400002022-07-18 11:32AM EDT140.0067.8095.00103.100.00--1148.59%
ILMN230616C001500002022-08-10 9:37AM EDT150.0085.5887.1095.70+3.58+4.37%11142.42%
ILMN230616C001900002022-07-18 2:56PM EDT190.0036.8458.1067.900.00--4121.01%
ILMN230616C002000002022-08-04 2:40PM EDT200.0053.5052.4061.200.00--13117.00%
ILMN230616C002100002022-07-18 2:56PM EDT210.0028.8146.4055.400.00--0113.17%
ILMN230616C002200002022-08-08 10:00AM EDT220.0046.5041.6050.500.00--15111.32%
ILMN230616C002300002022-08-10 11:41AM EDT230.0039.0036.5045.50+4.00+11.43%18108.26%
ILMN230616C002400002021-11-10 7:58AM EDT240.00181.00154.50161.000.00-12461.64%
ILMN230616C002500002022-08-03 3:43PM EDT250.0031.0029.0036.900.00-49105.05%
ILMN230616C002600002022-07-20 11:56AM EDT260.0019.6924.7033.500.00--28102.84%
ILMN230616C002800002022-07-18 2:56PM EDT280.0010.8918.5027.000.00--2399.71%
ILMN230616C002900002022-08-11 2:15PM EDT290.0023.0016.1024.50+12.43+117.60%1499.00%
ILMN230616C003000002022-07-11 3:28PM EDT300.009.0713.0021.000.00--1995.47%
ILMN230616C003200002022-08-11 10:29AM EDT320.0015.508.5016.50+1.18+8.24%22691.93%
ILMN230616C003300002021-10-27 9:46AM EDT330.00134.7093.30101.000.00--1307.51%
ILMN230616C003400002022-08-04 9:32AM EDT340.008.507.0015.000.00-11495.20%
ILMN230616C003500002022-08-03 3:21PM EDT350.007.837.0014.500.00-11398.00%
ILMN230616C003600002021-12-29 10:30AM EDT360.0086.5074.9083.000.00-216272.81%
ILMN230616C003700002022-08-03 9:30AM EDT370.006.203.6011.400.00-21393.41%
ILMN230616C003800002021-10-18 11:37AM EDT380.0098.6174.2081.400.00-23277.20%
ILMN230616C003900002021-11-23 1:45PM EDT390.0064.6169.2077.500.00-57269.73%
ILMN230616C004000002022-08-04 2:43PM EDT400.004.001.058.700.00-13390.99%
ILMN230616C004100002021-11-23 4:10PM EDT410.0056.6060.1069.000.00-45254.98%
ILMN230616C004200002022-08-11 9:32AM EDT420.005.362.309.90+1.76+48.89%121101.60%
ILMN230616C004300002021-12-13 1:17PM EDT430.0054.2346.9054.500.00-66227.95%
ILMN230616C004400002021-12-13 1:17PM EDT440.0050.6542.6050.500.00-67220.88%
ILMN230616C004500002021-12-22 1:22PM EDT450.0047.8039.8047.400.00-234216.54%
ILMN230616C004600002021-11-08 12:06PM EDT460.0060.5343.4049.900.00-119226.63%
ILMN230616C004700002021-12-15 11:28AM EDT470.0046.4035.2042.200.00-1264209.87%
ILMN230616C004800002021-12-23 10:53AM EDT480.0041.8633.4040.000.00-1527207.43%
ILMN230616C004900002021-12-02 11:55AM EDT490.0032.0232.6041.400.00-1115210.63%
ILMN230616C005000002021-12-03 10:40AM EDT500.0030.0030.0039.000.00-1359206.73%
ILMN230616C005100002021-10-26 10:49AM EDT510.0054.3128.5037.500.00-427205.22%
ILMN230616C005200002021-10-26 10:49AM EDT520.0050.6726.7035.300.00-24202.30%
ILMN230616C005300002021-11-10 7:58AM EDT530.0066.2825.8032.100.00-1022199.09%
ILMN230616C005400002021-11-16 3:08PM EDT540.0030.0025.4032.900.00-34201.73%
ILMN230616C005500002021-11-10 7:58AM EDT550.0068.1620.6029.900.00-11193.25%
ILMN230616C005600002021-11-10 7:58AM EDT560.0063.5421.1027.300.00-24192.32%
ILMN230616C005800002021-11-10 7:58AM EDT580.0029.0017.9024.100.00-111186.94%
ILMN230616C006000002021-11-10 7:58AM EDT600.0025.2114.2022.300.00-45182.23%
ILMN230616C006400002021-12-03 12:57PM EDT640.0011.6711.9018.100.00-12178.34%
ILMN230616C006600002021-12-30 1:31PM EDT660.0013.006.8014.900.00-115166.39%
ILMN230616C007000002021-12-03 12:41PM EDT700.007.455.6013.400.00-13166.52%
ILMN230616C007200002022-01-04 2:41PM EDT720.008.005.8011.500.00-1036165.47%
ILMN230616C007400002021-11-15 2:05PM EDT740.0010.197.7010.100.00-13169.08%
ILMN230616C007600002021-11-15 2:05PM EDT760.009.386.3011.400.00-11171.29%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ILMN230616P000900002022-08-11 2:08PM EDT90.002.250.602.35+0.25+12.50%24112.74%
ILMN230616P000950002022-08-04 9:31AM EDT95.002.100.009.600.00--1141.48%
ILMN230616P001100002022-07-14 10:32AM EDT110.008.600.5510.000.00--7123.79%
ILMN230616P001150002022-07-28 10:36AM EDT115.005.500.9010.000.00--4118.45%
ILMN230616P001200002022-08-02 1:07PM EDT120.004.881.0010.000.00-11112.48%
ILMN230616P001400002022-07-20 10:12AM EDT140.0011.502.5012.000.00--598.50%
ILMN230616P001750002022-08-11 2:17PM EDT175.0015.0710.1019.50+15.07-2187.40%
ILMN230616P001800002022-08-11 2:10PM EDT180.0016.5011.6021.40+16.50-1486.80%
ILMN230616P001850002022-08-11 2:01PM EDT185.0017.7913.5023.00+17.79-3386.02%
ILMN230616P001900002022-08-02 9:30AM EDT190.0023.0015.0025.000.00-1284.95%
ILMN230616P001950002022-08-11 10:50AM EDT195.0020.1517.1026.00-11.85-37.03%1283.06%
ILMN230616P002000002022-08-11 10:47AM EDT200.0021.8219.0028.50+21.82-1182.66%
ILMN230616P002100002022-08-11 10:45AM EDT210.0025.5423.1031.90+25.54-1179.35%
ILMN230616P002200002022-08-11 1:57PM EDT220.0032.1428.1036.90-1.36-4.06%28778.11%
ILMN230616P002300002022-08-11 10:40AM EDT230.0035.0333.7040.10-20.47-36.88%31,61874.35%
ILMN230616P002400002022-08-11 10:32AM EDT240.0040.8539.7046.50+40.85-15873.83%
ILMN230616P002500002022-08-08 11:23AM EDT250.0046.5544.5052.500.00-297570.30%
ILMN230616P002600002021-12-13 1:13AM EDT260.0021.9020.8027.100.00-20200.00%
ILMN230616P002800002021-12-27 12:13PM EDT280.0027.5026.0032.100.00-270.00%
ILMN230616P003000002021-10-21 2:01PM EDT300.0032.9632.7040.200.00--100.00%
ILMN230616P003100002021-11-10 7:58AM EDT310.0039.5136.6045.200.00-220.00%
ILMN230616P003200002021-12-27 10:30AM EDT320.0041.0041.7047.100.00-1810.00%
ILMN230616P003400002022-08-03 3:06PM EDT340.00120.55114.00122.000.00--259.00%
ILMN230616P003500002022-07-11 3:55PM EDT350.00160.50123.00131.500.00-1558.31%
ILMN230616P003600002021-12-28 1:49PM EDT360.0059.0659.1066.400.00-180.00%
ILMN230616P003700002021-12-08 12:53PM EDT370.0068.9063.8072.000.00-150.00%
ILMN230616P003800002021-11-03 3:40PM EDT380.0059.7082.0091.500.00-220.00%
ILMN230616P003900002021-11-30 2:20PM EDT390.0084.6068.2077.000.00-4220.00%
ILMN230616P004000002021-12-31 10:51AM EDT400.0077.7581.1089.000.00-10250.00%
ILMN230616P004100002021-11-10 7:58AM EDT410.0062.4687.5093.400.00-220.00%
ILMN230616P004200002021-11-10 7:58AM EDT420.0073.8093.00102.500.00-19200.00%
ILMN230616P004300002021-12-23 2:11PM EDT430.0098.97100.10107.900.00-1200.00%
ILMN230616P004400002021-11-10 7:58AM EDT440.0076.54106.30114.000.00--30.00%
ILMN230616P004500002021-11-10 7:58AM EDT450.00106.25113.50123.000.00-10380.00%
ILMN230616P004600002021-12-03 12:40PM EDT460.00143.00113.60122.000.00-330.00%
ILMN230616P004700002021-12-03 11:48AM EDT470.00149.49120.50129.400.00-230.00%
ILMN230616P004800002021-11-10 7:58AM EDT480.00100.00134.20144.400.00--10.00%
ILMN230616P005000002021-11-10 7:58AM EDT500.00102.30150.50159.900.00-110.00%
ILMN230616P005200002021-11-10 7:58AM EDT520.0099.25167.50174.500.00--10.00%