Canada markets closed

Illumina, Inc. (ILMN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
193.93+0.38 (+0.20%)
At close: 04:00PM EDT
194.52 +0.59 (+0.30%)
After hours: 07:57PM EDT
In The Money
Show:ListStraddle
CallsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ILMN220701C001600002022-06-22 12:00PM EDT160.0022.5229.0038.50+22.52--1196.88%
ILMN220701C001800002022-06-17 3:51PM EDT180.0014.4312.0018.300.00-2264.80%
ILMN220701C001825002022-06-23 2:47PM EDT182.5012.8311.4015.90+12.83--172.51%
ILMN220701C001850002022-06-24 3:19PM EDT185.0011.109.7012.50+0.80+7.77%6962.48%
ILMN220701C001875002022-06-23 9:33AM EDT187.504.138.3013.10+4.13--278.88%
ILMN220701C001900002022-06-24 11:54AM EDT190.006.306.108.80+6.30-11458.62%
ILMN220701C001925002022-06-24 3:10PM EDT192.506.084.806.80-0.42-6.46%467656.01%
ILMN220701C001950002022-06-24 3:54PM EDT195.004.703.905.90+0.50+11.90%336359.69%
ILMN220701C001975002022-06-24 3:08PM EDT197.504.003.004.10+4.00-50056.25%
ILMN220701C002000002022-06-24 3:44PM EDT200.003.002.203.40-0.20-6.25%202957.54%
ILMN220701C002025002022-06-24 10:59AM EDT202.501.701.702.60+1.70-4558.20%
ILMN220701C002050002022-06-24 11:45AM EDT205.001.161.152.00-2.94-71.71%1257.98%
ILMN220701C002075002022-06-24 1:47PM EDT207.501.020.751.50+1.02-1557.72%
ILMN220701C002100002022-06-22 11:37AM EDT210.000.700.551.300.00-1260.30%
ILMN220701C002150002022-06-13 10:38AM EDT215.003.480.001.350.00--266.26%
ILMN220701C002175002022-06-21 10:54AM EDT217.500.450.000.550.00-8858.59%
ILMN220701C002200002022-06-22 11:31AM EDT220.000.550.000.550.00-3363.18%
ILMN220701C002250002022-06-24 10:49AM EDT225.000.110.000.80-1.90-94.53%1277.44%
ILMN220701C002300002022-06-07 3:07PM EDT230.0012.000.001.900.00--1104.30%
ILMN220701C002400002022-06-22 10:52AM EDT240.000.050.004.300.00-14151.88%
ILMN220701C002450002022-06-13 1:46PM EDT245.000.500.004.300.00-31161.77%
ILMN220701C002500002022-06-08 10:55AM EDT250.004.700.002.550.00-14150.00%
ILMN220701C002550002022-05-26 12:57PM EDT255.009.300.004.300.00--2180.52%
ILMN220701C002600002022-06-24 9:42AM EDT260.000.050.000.050.00-12892.19%
ILMN220701C002650002022-06-23 1:19PM EDT265.000.160.000.050.00-104697.66%
ILMN220701C002700002022-06-21 11:06AM EDT270.000.050.004.300.00-1113206.30%
ILMN220701C002750002022-06-14 11:37AM EDT275.000.400.004.300.00-13214.36%
ILMN220701C002800002022-06-23 3:15PM EDT280.000.050.000.100.00-1022121.09%
ILMN220701C002850002022-05-16 12:05AM EDT285.003.100.004.400.00--6231.10%
ILMN220701C002900002022-06-06 3:13PM EDT290.000.230.004.300.00-11237.26%
ILMN220701C002950002022-06-02 10:32AM EDT295.000.050.004.300.00-17244.43%
ILMN220701C003400002022-05-17 10:50AM EDT340.000.450.004.300.00--0302.20%
ILMN220701C003500002022-06-17 12:41PM EDT350.000.940.004.300.00-22313.57%
PutsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ILMN220701P001200002022-06-24 11:37AM EDT120.000.050.000.05+0.05-10108150.00%
ILMN220701P001250002022-06-22 12:55PM EDT125.000.050.001.50+0.05--23221.88%
ILMN220701P001270002022-06-23 1:28PM EDT127.000.050.000.10+0.05--768143.75%
ILMN220701P001300002022-06-24 2:00PM EDT130.000.050.000.20+0.05-57148.44%
ILMN220701P001400002022-06-23 12:09PM EDT140.000.100.004.40+0.10--1223.88%
ILMN220701P001500002022-06-23 10:24AM EDT150.000.350.000.200.00-24100.20%
ILMN220701P001550002022-06-24 9:30AM EDT155.000.200.001.20-0.50-71.43%3107121.29%
ILMN220701P001600002022-06-24 2:24PM EDT160.000.200.050.85+0.20-39100.88%
ILMN220701P001675002022-06-24 10:54AM EDT167.500.600.300.60+0.60-1080.96%
ILMN220701P001700002022-06-24 11:10AM EDT170.000.610.201.60+0.61-21088.28%
ILMN220701P001725002022-06-24 3:56PM EDT172.500.700.650.90-2.00-74.07%14677.64%
ILMN220701P001750002022-06-24 2:58PM EDT175.000.800.601.20-3.10-79.49%121673.51%
ILMN220701P001775002022-06-23 3:45PM EDT177.501.400.901.650.00-11773.85%
ILMN220701P001800002022-06-24 2:41PM EDT180.001.200.901.70-0.80-40.00%143866.28%
ILMN220701P001825002022-06-24 3:55PM EDT182.502.311.652.15+2.31-19567.72%
ILMN220701P001850002022-06-24 11:08AM EDT185.002.001.902.85+2.00-2065.31%
ILMN220701P001875002022-06-24 2:58PM EDT187.502.682.653.50+2.68-3264.31%
ILMN220701P001900002022-06-15 11:37AM EDT190.008.423.404.500.00-1263.62%
ILMN220701P001950002022-06-24 2:58PM EDT195.005.695.307.00-7.61-57.22%2761.67%
ILMN220701P001975002022-06-24 3:30PM EDT197.507.576.808.60-6.53-46.31%400362.82%
ILMN220701P002000002022-06-23 1:20PM EDT200.0012.648.409.800.00-1260.30%
ILMN220701P002025002022-06-21 11:06AM EDT202.5017.309.7013.50+17.30--169.46%
ILMN220701P002050002022-06-24 1:17PM EDT205.0013.2310.9015.10-6.21-31.94%1963.18%
ILMN220701P002100002022-06-17 11:11AM EDT210.0024.3515.1018.700.00-1858.40%
ILMN220701P002150002022-06-22 12:01PM EDT215.0033.7717.5026.200.00-1568.85%
ILMN220701P002200002022-06-10 3:57PM EDT220.0019.9022.9030.400.00-5774.07%
ILMN220701P002250002022-06-03 12:45PM EDT225.008.1027.0036.300.00-3283.84%
ILMN220701P002300002022-06-10 1:31PM EDT230.0031.5732.0041.000.00-1387.50%
ILMN220701P002350002022-06-17 9:36AM EDT235.0044.0037.1046.000.00-1198.19%
ILMN220701P002400002022-06-13 3:32PM EDT240.0046.1042.0051.500.00-10114.31%
ILMN220701P002550002022-06-15 12:54PM EDT255.0065.6557.3065.800.00-1010129.88%
ILMN220701P002600002022-06-15 12:54PM EDT260.0070.6162.0071.000.00-110134.57%
ILMN220701P002700002022-06-09 12:43PM EDT270.0041.4572.1081.000.00-10151.07%
ILMN220701P002800002022-06-08 12:11PM EDT280.0046.2182.0091.000.00-11161.33%
ILMN220701P002900002022-06-06 2:43PM EDT290.0064.2792.00101.000.00-100173.63%
ILMN220701P003000002022-06-08 12:11PM EDT300.0066.27102.00110.900.00-10181.93%