Illumina, Inc. (ILMN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:28PM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN240510C00100000 | 2024-04-18 2:22PM EDT | 100.00 | 19.58 | 10.20 | 17.60 | 0.00 | - | - | 2 | 61.33% |
| ILMN240510C00114000 | 2024-05-07 1:37PM EDT | 114.00 | 2.45 | 1.85 | 2.25 | -4.45 | -64.49% | 3 | 3 | 48.93% |
| ILMN240510C00115000 | 2024-05-03 2:19PM EDT | 115.00 | 2.50 | 1.45 | 1.80 | -3.90 | -60.94% | 1 | 1 | 48.83% |
| ILMN240510C00117000 | 2024-05-07 1:41PM EDT | 117.00 | 1.20 | 0.80 | 1.20 | -1.90 | -61.29% | 202 | 48 | 51.07% |
| ILMN240510C00118000 | 2024-05-07 2:48PM EDT | 118.00 | 0.82 | 0.60 | 0.90 | -1.73 | -67.84% | 208 | 20 | 50.29% |
| ILMN240510C00119000 | 2024-05-07 12:33PM EDT | 119.00 | 0.54 | 0.45 | 0.70 | -1.81 | -77.02% | 8 | 54 | 50.73% |
| ILMN240510C00120000 | 2024-05-07 2:09PM EDT | 120.00 | 0.48 | 0.35 | 0.55 | -1.52 | -76.00% | 15 | 38 | 51.56% |
| ILMN240510C00121000 | 2024-05-07 12:15PM EDT | 121.00 | 0.45 | 0.00 | 0.50 | -1.25 | -73.53% | 46 | 6 | 54.88% |
| ILMN240510C00122000 | 2024-05-07 11:34AM EDT | 122.00 | 0.45 | 0.00 | 0.35 | -1.05 | -70.00% | 6 | 49 | 53.71% |
| ILMN240510C00123000 | 2024-05-07 2:49PM EDT | 123.00 | 0.15 | 0.10 | 0.25 | -0.90 | -85.71% | 5 | 157 | 53.32% |
| ILMN240510C00124000 | 2024-05-07 2:50PM EDT | 124.00 | 0.11 | 0.00 | 0.20 | -0.69 | -86.25% | 58 | 17 | 54.49% |
| ILMN240510C00125000 | 2024-05-07 1:38PM EDT | 125.00 | 0.15 | 0.05 | 0.20 | -0.42 | -73.68% | 41 | 74 | 52.93% |
| ILMN240510C00126000 | 2024-05-07 11:55AM EDT | 126.00 | 0.12 | 0.10 | 0.75 | -0.43 | -78.18% | 2 | 47 | 74.51% |
| ILMN240510C00127000 | 2024-05-07 9:53AM EDT | 127.00 | 0.20 | 0.00 | 0.25 | -0.25 | -55.56% | 7 | 21 | 59.96% |
| ILMN240510C00128000 | 2024-05-06 10:52AM EDT | 128.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 16 | 47 | 60.94% |
| ILMN240510C00129000 | 2024-05-07 11:06AM EDT | 129.00 | 0.10 | 0.00 | 0.15 | -0.11 | -52.38% | 2 | 12 | 61.13% |
| ILMN240510C00130000 | 2024-05-07 11:00AM EDT | 130.00 | 0.07 | 0.00 | 0.15 | -0.10 | -58.82% | 8 | 57 | 64.26% |
| ILMN240510C00131000 | 2024-05-07 9:30AM EDT | 131.00 | 0.05 | 0.00 | 1.50 | -0.15 | -75.00% | 1 | 210 | 109.67% |
| ILMN240510C00132000 | 2024-05-06 10:48AM EDT | 132.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 7 | 33 | 113.77% |
| ILMN240510C00133000 | 2024-05-07 11:27AM EDT | 133.00 | 0.25 | 0.00 | 0.25 | +0.15 | +150.00% | 4 | 19 | 79.69% |
| ILMN240510C00134000 | 2024-05-06 1:34PM EDT | 134.00 | 0.13 | 0.00 | 1.50 | 0.00 | - | 6 | 10 | 121.78% |
| ILMN240510C00135000 | 2024-05-07 11:27AM EDT | 135.00 | 0.30 | 0.00 | 0.50 | +0.25 | +500.00% | 4 | 14 | 97.66% |
| ILMN240510C00136000 | 2024-05-06 10:03AM EDT | 136.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 1 | 20 | 129.59% |
| ILMN240510C00137000 | 2024-05-03 3:38PM EDT | 137.00 | 0.13 | 0.00 | 3.90 | 0.00 | - | 1 | 6 | 177.78% |
| ILMN240510C00138000 | 2024-05-06 10:46AM EDT | 138.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 10 | 13 | 137.11% |
| ILMN240510C00139000 | 2024-05-06 10:41AM EDT | 139.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 10 | 12 | 192.72% |
| ILMN240510C00140000 | 2024-05-03 12:55PM EDT | 140.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 15 | 139 | 196.97% |
| ILMN240510C00141000 | 2024-04-15 1:14PM EDT | 141.00 | 2.35 | 0.00 | 0.35 | 0.00 | - | - | 1 | 109.57% |
| ILMN240510C00142000 | 2024-04-26 3:50PM EDT | 142.00 | 0.98 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 205.32% |
| ILMN240510C00143000 | 2024-04-25 11:10AM EDT | 143.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ILMN240510C00144000 | 2024-05-02 3:34PM EDT | 144.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| ILMN240510C00145000 | 2024-05-02 10:40AM EDT | 145.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 17 | 22 | 50.00% |
| ILMN240510C00146000 | 2024-05-02 9:30AM EDT | 146.00 | 0.51 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 165.23% |
| ILMN240510C00147000 | 2024-05-06 9:59AM EDT | 147.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 5 | 5 | 168.55% |
| ILMN240510C00148000 | 2024-05-03 9:30AM EDT | 148.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 15 | 118.56% |
| ILMN240510C00149000 | 2024-05-03 9:30AM EDT | 149.00 | 0.15 | 0.00 | 1.70 | 0.00 | - | 1 | 8 | 180.37% |
| ILMN240510C00150000 | 2024-05-02 3:43PM EDT | 150.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 9 | 87 | 127.73% |
| ILMN240510C00152500 | 2024-05-01 2:54PM EDT | 152.50 | 0.37 | 0.00 | 0.30 | 0.00 | - | - | 3 | 137.89% |
| ILMN240510C00155000 | 2024-04-05 10:30AM EDT | 155.00 | 1.80 | 0.00 | 4.30 | 0.00 | - | 4 | 4 | 254.54% |
| ILMN240510C00157500 | 2024-04-01 9:30AM EDT | 157.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ILMN240510C00160000 | 2024-04-15 12:29PM EDT | 160.00 | 0.55 | 0.00 | 1.70 | 0.00 | - | 2 | 6 | 214.36% |
| ILMN240510C00170000 | 2024-04-09 1:59PM EDT | 170.00 | 0.90 | 0.00 | 3.90 | 0.00 | - | - | 1 | 295.12% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN240510P00080000 | 2024-05-06 10:40AM EDT | 80.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 231.84% |
| ILMN240510P00090000 | 2024-04-29 12:53PM EDT | 90.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 3 | 7 | 168.16% |
| ILMN240510P00094000 | 2024-05-06 12:25PM EDT | 94.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 77.34% |
| ILMN240510P00095000 | 2024-04-23 9:30AM EDT | 95.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| ILMN240510P00100000 | 2024-05-03 9:30AM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| ILMN240510P00103000 | 2024-05-03 3:25PM EDT | 103.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 20 | 20 | 89.89% |
| ILMN240510P00104000 | 2024-05-02 9:32AM EDT | 104.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 28 | 54.49% |
| ILMN240510P00105000 | 2024-04-02 1:13PM EDT | 105.00 | 1.25 | 0.15 | 0.45 | 0.00 | - | - | 10 | 58.98% |
| ILMN240510P00106000 | 2024-05-07 12:23PM EDT | 106.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 5 | 15 | 60.45% |
| ILMN240510P00107000 | 2024-05-03 3:43PM EDT | 107.00 | 0.17 | 0.00 | 0.55 | 0.00 | - | 25 | 25 | 58.50% |
| ILMN240510P00108000 | 2024-05-03 3:58PM EDT | 108.00 | 0.10 | 0.00 | 0.70 | -0.15 | -60.00% | 1 | 355 | 57.47% |
| ILMN240510P00109000 | 2024-05-07 2:31PM EDT | 109.00 | 0.70 | 0.60 | 0.90 | +0.35 | +100.00% | 4 | 22 | 52.59% |
| ILMN240510P00110000 | 2024-05-07 2:46PM EDT | 110.00 | 0.89 | 0.85 | 1.15 | +0.39 | +78.00% | 25 | 52 | 52.64% |
| ILMN240510P00111000 | 2024-05-07 2:50PM EDT | 111.00 | 1.16 | 1.10 | 1.45 | +0.76 | +190.00% | 53 | 54 | 51.95% |
| ILMN240510P00112000 | 2024-05-07 3:10PM EDT | 112.00 | 1.60 | 1.35 | 1.75 | +1.00 | +166.67% | 9 | 50 | 50.00% |
| ILMN240510P00113000 | 2024-05-07 10:52AM EDT | 113.00 | 0.87 | 1.85 | 2.25 | +0.22 | +33.85% | 14 | 3 | 51.71% |
| ILMN240510P00114000 | 2024-05-07 1:37PM EDT | 114.00 | 2.30 | 2.35 | 2.80 | +1.10 | +91.67% | 18 | 37 | 52.49% |
| ILMN240510P00115000 | 2024-05-07 2:31PM EDT | 115.00 | 3.15 | 2.95 | 3.40 | +1.75 | +125.00% | 539 | 140 | 53.52% |
| ILMN240510P00116000 | 2024-05-07 1:05PM EDT | 116.00 | 3.10 | 3.50 | 4.00 | +1.41 | +83.43% | 28 | 90 | 52.69% |
| ILMN240510P00117000 | 2024-05-07 2:17PM EDT | 117.00 | 4.60 | 4.20 | 4.80 | +2.65 | +135.90% | 149 | 17 | 54.49% |
| ILMN240510P00118000 | 2024-05-07 12:22PM EDT | 118.00 | 3.72 | 4.90 | 5.70 | +0.87 | +30.53% | 17 | 29 | 56.49% |
| ILMN240510P00119000 | 2024-05-07 2:13PM EDT | 119.00 | 6.00 | 5.40 | 9.70 | +3.62 | +152.10% | 5 | 22 | 92.85% |
| ILMN240510P00120000 | 2024-05-07 11:27AM EDT | 120.00 | 4.65 | 6.00 | 7.70 | +1.46 | +45.77% | 8 | 38 | 56.15% |
| ILMN240510P00121000 | 2024-05-06 11:45AM EDT | 121.00 | 5.10 | 6.60 | 10.00 | 0.00 | - | 1 | 7 | 74.76% |
| ILMN240510P00122000 | 2024-05-03 3:55PM EDT | 122.00 | 5.45 | 7.80 | 11.50 | 0.00 | - | 4 | 10 | 89.99% |
| ILMN240510P00123000 | 2024-05-03 3:38PM EDT | 123.00 | 4.30 | 5.70 | 12.00 | 0.00 | - | 2 | 4 | 129.74% |
| ILMN240510P00124000 | 2024-05-07 12:17PM EDT | 124.00 | 8.79 | 9.00 | 12.90 | +2.69 | +44.10% | 1 | 79 | 79.93% |
| ILMN240510P00125000 | 2024-05-03 1:30PM EDT | 125.00 | 6.40 | 9.60 | 15.00 | 0.00 | - | 9 | 18 | 96.19% |
| ILMN240510P00126000 | 2024-05-03 1:38PM EDT | 126.00 | 7.20 | 8.70 | 16.10 | 0.00 | - | 6 | 7 | 65.04% |
| ILMN240510P00127000 | 2024-05-01 3:52PM EDT | 127.00 | 6.85 | 9.30 | 17.50 | 0.00 | - | - | 3 | 68.95% |
| ILMN240510P00128000 | 2024-04-15 10:34AM EDT | 128.00 | 9.84 | 10.30 | 17.10 | 0.00 | - | - | 1 | 161.52% |
| ILMN240510P00129000 | 2024-04-22 1:29PM EDT | 129.00 | 13.98 | 11.30 | 18.90 | 0.00 | - | 1 | 0 | 186.96% |
| ILMN240510P00130000 | 2024-04-04 2:56PM EDT | 130.00 | 9.90 | 9.90 | 14.80 | 0.00 | - | 27 | 27 | 0.00% |
| ILMN240510P00131000 | 2024-05-07 2:27PM EDT | 131.00 | 17.40 | 13.90 | 20.90 | +11.16 | +178.85% | 2 | 2 | 83.59% |
| ILMN240510P00132000 | 2024-04-22 1:31PM EDT | 132.00 | 15.23 | 15.30 | 22.50 | 0.00 | - | 6 | 4 | 113.57% |
| ILMN240510P00133000 | 2024-04-03 10:04AM EDT | 133.00 | 10.81 | 9.40 | 14.10 | 0.00 | - | 4 | 2 | 0.00% |
| ILMN240510P00134000 | 2024-05-06 9:42AM EDT | 134.00 | 15.55 | 16.40 | 23.80 | 0.00 | - | 3 | 1 | 211.13% |
| ILMN240510P00135000 | 2024-04-11 1:27PM EDT | 135.00 | 11.00 | 17.60 | 24.40 | 0.00 | - | - | 2 | 205.66% |
| ILMN240510P00136000 | 2024-05-03 11:04AM EDT | 136.00 | 14.76 | 18.40 | 25.90 | 0.00 | - | 2 | 0 | 223.68% |
| ILMN240510P00138000 | 2024-04-12 12:20PM EDT | 138.00 | 12.00 | 20.40 | 27.90 | 0.00 | - | 1 | 0 | 233.35% |
© 2024 Yahoo. All rights reserved.