Illumina, Inc. (ILMN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN240503C00115000 | 2024-04-22 10:06AM EDT | 115.00 | 8.20 | 8.70 | 10.60 | 0.00 | - | 10 | 10 | 86.13% |
| ILMN240503C00117000 | 2024-04-25 3:44PM EDT | 117.00 | 7.80 | 5.00 | 11.80 | 0.00 | - | 6 | 11 | 87.50% |
| ILMN240503C00120000 | 2024-04-26 3:16PM EDT | 120.00 | 6.77 | 5.80 | 8.20 | +1.37 | +25.37% | 21 | 33 | 93.48% |
| ILMN240503C00122000 | 2024-04-26 3:32PM EDT | 122.00 | 5.70 | 4.80 | 5.70 | +1.56 | +37.68% | 18 | 41 | 81.81% |
| ILMN240503C00123000 | 2024-04-26 9:47AM EDT | 123.00 | 5.18 | 4.50 | 5.30 | +1.38 | +36.32% | 4 | 22 | 83.76% |
| ILMN240503C00125000 | 2024-04-26 1:24PM EDT | 125.00 | 4.40 | 3.60 | 4.00 | +0.55 | +14.29% | 18 | 62 | 79.79% |
| ILMN240503C00126000 | 2024-04-26 3:46PM EDT | 126.00 | 3.70 | 1.80 | 3.70 | +0.06 | +1.65% | 5 | 35 | 68.70% |
| ILMN240503C00128000 | 2024-04-26 1:53PM EDT | 128.00 | 3.20 | 2.40 | 3.00 | +0.30 | +10.34% | 19 | 203 | 79.00% |
| ILMN240503C00129000 | 2024-04-23 3:31PM EDT | 129.00 | 3.50 | 2.15 | 2.55 | 0.00 | - | 21 | 22 | 78.00% |
| ILMN240503C00130000 | 2024-04-26 2:11PM EDT | 130.00 | 2.35 | 1.90 | 2.35 | +0.10 | +4.44% | 31 | 297 | 78.76% |
| ILMN240503C00131000 | 2024-04-26 3:31PM EDT | 131.00 | 2.10 | 1.55 | 2.05 | -0.90 | -30.00% | 286 | 3 | 77.20% |
| ILMN240503C00132000 | 2024-04-26 2:49PM EDT | 132.00 | 1.85 | 1.30 | 1.90 | +0.50 | +37.04% | 14 | 6 | 77.54% |
| ILMN240503C00133000 | 2024-04-23 10:00AM EDT | 133.00 | 3.15 | 1.10 | 1.60 | 0.00 | - | 2 | 5 | 76.32% |
| ILMN240503C00134000 | 2024-04-25 1:33PM EDT | 134.00 | 1.10 | 1.00 | 1.35 | 0.00 | - | 2 | 12 | 76.27% |
| ILMN240503C00135000 | 2024-04-26 3:48PM EDT | 135.00 | 1.10 | 0.80 | 1.30 | +0.32 | +41.03% | 4 | 20 | 76.95% |
| ILMN240503C00136000 | 2024-04-26 2:41PM EDT | 136.00 | 1.00 | 0.70 | 1.10 | +0.34 | +51.52% | 1 | 128 | 76.66% |
| ILMN240503C00137000 | 2024-04-26 10:44AM EDT | 137.00 | 0.97 | 0.50 | 0.95 | +0.37 | +61.67% | 2 | 6 | 75.05% |
| ILMN240503C00138000 | 2024-04-26 2:41PM EDT | 138.00 | 0.75 | 0.50 | 1.45 | +0.25 | +50.00% | 12 | 16 | 85.64% |
| ILMN240503C00139000 | 2024-04-25 10:18AM EDT | 139.00 | 0.50 | 0.40 | 0.70 | +0.05 | +11.11% | 1 | 20 | 75.68% |
| ILMN240503C00140000 | 2024-04-26 1:52PM EDT | 140.00 | 0.60 | 0.25 | 0.75 | -0.75 | -55.56% | 7 | 74 | 76.86% |
| ILMN240503C00141000 | 2024-04-25 10:24AM EDT | 141.00 | 0.30 | 0.20 | 1.15 | -0.03 | -9.09% | 1 | 46 | 86.18% |
| ILMN240503C00142000 | 2024-04-26 3:17PM EDT | 142.00 | 0.39 | 0.15 | 0.50 | +0.12 | +44.44% | 9 | 6 | 74.90% |
| ILMN240503C00143000 | 2024-04-26 9:31AM EDT | 143.00 | 0.23 | 0.10 | 0.35 | -0.01 | -4.17% | 1 | 3 | 71.97% |
| ILMN240503C00144000 | 2024-04-26 10:47AM EDT | 144.00 | 0.32 | 0.05 | 0.30 | +0.12 | +60.00% | 3 | 7 | 71.09% |
| ILMN240503C00145000 | 2024-04-26 9:30AM EDT | 145.00 | 0.25 | 0.10 | 0.30 | +0.09 | +56.25% | 2 | 30 | 75.29% |
| ILMN240503C00146000 | 2024-04-26 3:21PM EDT | 146.00 | 0.15 | 0.00 | 0.20 | -0.10 | -40.00% | 5 | 22 | 69.14% |
| ILMN240503C00149000 | 2024-04-23 9:30AM EDT | 149.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 72.46% |
| ILMN240503C00150000 | 2024-04-23 9:53AM EDT | 150.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 14 | 19 | 95.41% |
| ILMN240503C00152500 | 2024-04-01 10:57AM EDT | 152.50 | 1.85 | 0.00 | 0.50 | 0.00 | - | - | 1 | 96.48% |
| ILMN240503C00157500 | 2024-04-15 9:30AM EDT | 157.50 | 0.75 | 0.00 | 4.30 | 0.00 | - | - | 3 | 178.66% |
| ILMN240503C00160000 | 2024-04-23 11:32AM EDT | 160.00 | 0.15 | 0.00 | 1.65 | 0.00 | - | 5 | 12 | 143.65% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN240503P00095000 | 2024-04-23 12:08PM EDT | 95.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 96.29% |
| ILMN240503P00100000 | 2024-04-26 9:30AM EDT | 100.00 | 0.35 | 0.00 | 0.20 | -0.40 | -53.33% | 3 | 17 | 79.10% |
| ILMN240503P00105000 | 2024-04-25 10:05AM EDT | 105.00 | 1.13 | 0.10 | 0.40 | 0.00 | - | 25 | 7 | 74.22% |
| ILMN240503P00109000 | 2024-04-19 11:11AM EDT | 109.00 | 2.53 | 0.40 | 1.60 | 0.00 | - | 1 | 1 | 86.72% |
| ILMN240503P00110000 | 2024-04-26 3:23PM EDT | 110.00 | 0.75 | 0.40 | 1.10 | -0.85 | -53.12% | 19 | 25 | 74.56% |
| ILMN240503P00115000 | 2024-04-26 3:59PM EDT | 115.00 | 1.70 | 1.70 | 1.75 | -0.80 | -32.00% | 572 | 12 | 73.39% |
| ILMN240503P00116000 | 2024-04-26 1:49PM EDT | 116.00 | 1.95 | 1.55 | 2.40 | -1.45 | -42.65% | 2 | 23 | 72.66% |
| ILMN240503P00117000 | 2024-04-24 2:47PM EDT | 117.00 | 3.10 | 2.30 | 2.75 | 0.00 | - | 8 | 9 | 76.86% |
| ILMN240503P00118000 | 2024-04-25 10:52AM EDT | 118.00 | 5.70 | 1.40 | 3.10 | 0.00 | - | 1 | 50 | 65.67% |
| ILMN240503P00120000 | 2024-04-26 3:54PM EDT | 120.00 | 3.80 | 3.40 | 4.00 | -1.00 | -20.83% | 19 | 77 | 76.76% |
| ILMN240503P00122000 | 2024-04-26 3:59PM EDT | 122.00 | 4.60 | 4.60 | 5.20 | -0.62 | -11.88% | 43 | 14 | 80.69% |
| ILMN240503P00123000 | 2024-04-26 1:29PM EDT | 123.00 | 5.10 | 3.70 | 6.20 | +0.60 | +13.33% | 23 | 3 | 73.05% |
| ILMN240503P00124000 | 2024-04-26 1:38PM EDT | 124.00 | 5.30 | 5.10 | 8.70 | -3.40 | -39.08% | 5 | 33 | 95.34% |
| ILMN240503P00125000 | 2024-04-26 12:32PM EDT | 125.00 | 6.10 | 5.90 | 9.10 | -1.70 | -21.79% | 9 | 69 | 95.61% |
| ILMN240503P00126000 | 2024-04-26 2:20PM EDT | 126.00 | 6.60 | 2.80 | 10.10 | -1.56 | -19.12% | 4 | 109 | 68.36% |
| ILMN240503P00127000 | 2024-04-23 11:14AM EDT | 127.00 | 7.00 | 3.20 | 10.90 | 0.00 | - | 2 | 2 | 67.21% |
| ILMN240503P00128000 | 2024-04-24 9:57AM EDT | 128.00 | 7.30 | 6.30 | 11.40 | 0.00 | - | 10 | 16 | 86.38% |
| ILMN240503P00129000 | 2024-04-23 11:22AM EDT | 129.00 | 8.00 | 7.20 | 12.30 | 0.00 | - | 3 | 4 | 89.99% |
| ILMN240503P00130000 | 2024-04-18 11:05AM EDT | 130.00 | 14.00 | 5.10 | 12.90 | 0.00 | - | 1 | 2 | 62.26% |
| ILMN240503P00131000 | 2024-04-08 2:29PM EDT | 131.00 | 7.70 | 8.50 | 11.00 | 0.00 | - | 80 | 80 | 61.04% |
| ILMN240503P00132000 | 2024-04-22 9:30AM EDT | 132.00 | 15.61 | 8.80 | 12.50 | 0.00 | - | 5 | 3 | 62.65% |
| ILMN240503P00133000 | 2024-04-22 9:30AM EDT | 133.00 | 15.19 | 9.80 | 12.80 | 0.00 | - | 2 | 3 | 57.03% |
| ILMN240503P00135000 | 2024-04-01 11:11AM EDT | 135.00 | 9.22 | 9.10 | 14.40 | 0.00 | - | 3 | 1 | 91.60% |
| ILMN240503P00137000 | 2024-04-19 1:18PM EDT | 137.00 | 20.40 | 11.80 | 17.00 | 0.00 | - | 6 | 3 | 112.33% |
| ILMN240503P00140000 | 2024-04-12 10:13AM EDT | 140.00 | 11.75 | 15.70 | 21.30 | 0.00 | - | 1 | 3 | 86.52% |
| ILMN240503P00155000 | 2024-04-05 9:58AM EDT | 155.00 | 29.43 | 28.20 | 36.70 | 0.00 | - | 6 | 0 | 213.04% |
© 2024 Yahoo. All rights reserved.