Canada markets closed

Illumina, Inc. (ILMN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
208.32-19.12 (-8.40%)
At close: 04:00PM EDT
208.70 +0.38 (+0.18%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ILMN230120C001000002022-06-21 2:33PM EDT100.0090.00106.00114.100.00--171.05%
ILMN230120C001200002022-06-21 3:11PM EDT120.0072.2088.2095.100.00--165.63%
ILMN230120C001350002022-04-14 9:42AM EDT135.00209.50102.30111.500.00-24147.79%
ILMN230120C001400002022-08-11 3:55PM EDT140.0091.6270.3076.600.00-1058.09%
ILMN230120C001450002022-04-14 9:42AM EDT145.00200.0094.10103.000.00-12138.14%
ILMN230120C001500002022-07-14 3:13PM EDT150.0043.7062.5069.100.00-101658.31%
ILMN230120C001550002022-08-08 3:50PM EDT155.0075.0058.7063.500.00-2355.26%
ILMN230120C001600002022-06-21 1:22PM EDT160.0043.2057.5060.700.00-141659.52%
ILMN230120C001700002022-06-16 3:04PM EDT170.0040.1237.3040.400.00--326.65%
ILMN230120C001750002022-07-22 12:15PM EDT175.0044.4042.9049.000.00-1351.48%
ILMN230120C001800002022-08-02 3:40PM EDT180.0053.9040.2047.100.00-1653.17%
ILMN230120C001850002022-08-09 9:48AM EDT185.0049.0037.1043.400.00-2452.12%
ILMN230120C001900002022-08-12 2:48PM EDT190.0036.5032.8039.60-17.91-32.92%2256.33%
ILMN230120C002000002022-08-12 3:22PM EDT200.0031.3028.6034.70-14.00-30.91%12450.68%
ILMN230120C002100002022-08-12 3:57PM EDT210.0026.1024.6027.00-4.30-14.14%18950.45%
ILMN230120C002200002022-08-12 11:16AM EDT220.0020.9017.6022.90-15.76-42.99%122850.21%
ILMN230120C002300002022-08-12 3:59PM EDT230.0017.5817.1018.50-13.42-43.29%53948.48%
ILMN230120C002400002022-08-12 2:23PM EDT240.0014.2011.6016.00-14.40-50.35%51349.36%
ILMN230120C002500002022-08-12 1:05PM EDT250.0011.3011.3012.90-10.60-48.40%714648.29%
ILMN230120C002600002022-08-12 12:19PM EDT260.008.507.4010.50-10.04-54.15%202247.76%
ILMN230120C002700002022-08-12 10:49AM EDT270.007.006.107.90-6.58-48.45%110345.93%
ILMN230120C002800002022-08-12 10:59AM EDT280.005.703.608.30-5.10-47.22%274950.40%
ILMN230120C002900002022-08-12 9:33AM EDT290.003.803.605.90-6.80-64.15%12147.66%
ILMN230120C003000002022-08-12 2:10PM EDT300.003.503.404.20-5.50-61.11%31,21145.66%
ILMN230120C003100002022-08-11 9:55AM EDT310.007.001.853.800.00-13447.03%
ILMN230120C003200002022-06-16 11:52AM EDT320.003.631.553.400.00-51948.13%
ILMN230120C003300002022-08-02 1:31PM EDT330.003.301.102.500.00-32046.89%
ILMN230120C003400002022-08-02 1:21PM EDT340.002.750.451.750.00-12145.42%
ILMN230120C003500002022-08-12 9:35AM EDT350.001.251.001.95-1.75-58.33%1524748.49%
ILMN230120C003600002022-06-10 10:34AM EDT360.002.880.455.100.00-12154.39%
ILMN230120C003700002022-08-12 9:30AM EDT370.000.850.154.10-1.45-63.04%16753.22%
ILMN230120C003800002022-07-21 3:58PM EDT380.002.200.104.700.00-13056.43%
ILMN230120C003900002022-08-12 9:30AM EDT390.001.000.101.50-1.06-51.46%116453.10%
ILMN230120C004000002022-08-12 3:00PM EDT400.000.900.101.40-1.36-60.18%678854.05%
ILMN230120C004100002022-08-09 2:15PM EDT410.001.970.204.600.00-643861.60%
ILMN230120C004200002022-08-10 11:44AM EDT420.002.320.201.500.00-232852.59%
ILMN230120C004300002022-08-09 11:51AM EDT430.002.990.254.500.00-22264.62%
ILMN230120C004400002022-07-15 11:12AM EDT440.000.200.153.700.00-1015463.54%
ILMN230120C004500002022-07-20 12:01PM EDT450.000.400.304.500.00-110167.72%
ILMN230120C004600002022-06-16 12:21PM EDT460.000.500.002.200.00-127360.30%
ILMN230120C004700002022-08-12 9:30AM EDT470.000.520.154.40+0.32+160.00%166969.82%
ILMN230120C004800002022-07-13 9:30AM EDT480.002.050.000.000.00-13725.00%
ILMN230120C004900002022-05-09 11:15AM EDT490.001.190.700.000.00-142354.54%
ILMN230120C005000002022-07-12 11:10AM EDT500.000.280.054.700.00-322174.33%
ILMN230120C005200002022-05-19 3:58PM EDT520.000.600.004.500.00-23276.04%
ILMN230120C005400002022-07-27 9:30AM EDT540.000.630.104.400.00-11978.36%
ILMN230120C005600002022-05-27 10:46AM EDT560.001.200.004.500.00-219680.58%
ILMN230120C005800002021-12-28 3:56PM EDT580.0013.204.508.700.00-1103102.54%
ILMN230120C006000002022-01-24 12:17PM EDT600.008.401.009.600.00-12399.87%
ILMN230120C006200002022-04-26 2:28PM EDT620.002.700.102.200.00-21177.94%
ILMN230120C006400002022-01-12 4:32PM EDT640.0010.000.156.700.00-1295.45%
ILMN230120C006600002022-01-21 10:49AM EDT660.003.001.606.500.00-28100.46%
ILMN230120C006800002021-11-10 7:58AM EDT680.0015.004.8010.400.00-46116.62%
ILMN230120C007000002022-03-30 1:23PM EDT700.003.500.004.600.00-62794.15%
ILMN230120C007200002022-05-19 10:51AM EDT720.000.050.004.400.00-24695.08%
ILMN230120C007400002022-06-14 1:17PM EDT740.000.350.004.100.00-26095.57%
ILMN230120C007600002022-08-12 10:57AM EDT760.000.210.000.25-0.44-67.69%1941968.95%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ILMN230120P000900002022-08-12 9:49AM EDT90.000.750.104.80-0.30-28.57%1586.55%
ILMN230120P000950002022-06-24 1:21PM EDT95.002.890.004.800.00-1681.26%
ILMN230120P001000002022-08-12 9:56AM EDT100.001.150.501.25-2.35-67.14%771062.04%
ILMN230120P001100002022-06-16 2:04PM EDT110.004.503.705.600.00--381.38%
ILMN230120P001150002022-08-12 12:23PM EDT115.001.811.452.20-3.09-63.06%21,35960.06%
ILMN230120P001200002022-07-27 10:52AM EDT120.003.500.303.700.00-150157.64%
ILMN230120P001300002022-08-11 9:56AM EDT130.002.561.953.400.00-5031254.55%
ILMN230120P001350002022-08-12 3:23PM EDT135.003.502.203.90+0.69+24.56%81,17652.93%
ILMN230120P001400002022-08-12 2:25PM EDT140.003.602.905.20-2.50-40.98%1024453.83%
ILMN230120P001500002022-08-12 3:14PM EDT150.005.603.706.50-5.90-51.30%201150.53%
ILMN230120P001550002022-08-03 9:31AM EDT155.006.405.807.600.00-11952.04%
ILMN230120P001600002022-08-12 10:31AM EDT160.007.424.208.20+1.47+24.71%12052.57%
ILMN230120P001650002022-08-12 1:54PM EDT165.008.807.608.90+2.20+33.33%17350.54%
ILMN230120P001700002022-08-12 2:54PM EDT170.0010.006.4013.70+2.50+33.33%221258.25%
ILMN230120P001750002022-08-12 3:17PM EDT175.0011.248.2014.30+2.29+25.59%31055.29%
ILMN230120P001800002022-08-11 1:48PM EDT180.009.5711.5012.900.00-45547.92%
ILMN230120P001850002022-08-12 2:37PM EDT185.0014.9211.6015.30+4.44+42.37%121948.77%
ILMN230120P001900002022-08-11 10:21AM EDT190.0011.8414.7019.600.00-11953.01%
ILMN230120P001950002022-08-12 9:50AM EDT195.0018.5017.4019.20+5.60+43.41%24047.58%
ILMN230120P002000002022-08-12 3:46PM EDT200.0020.3015.6021.70+5.30+35.33%4930247.63%
ILMN230120P002100002022-08-12 1:02PM EDT210.0026.5824.5026.70+5.08+23.63%214446.85%
ILMN230120P002200002022-08-12 1:02PM EDT220.0032.2428.4031.40+8.41+35.29%15144.47%
ILMN230120P002300002022-08-10 3:33PM EDT230.0030.0731.5038.600.00-15845.61%
ILMN230120P002400002022-07-28 11:41AM EDT240.0042.5642.3044.900.00-115644.12%
ILMN230120P002500002022-08-12 11:59AM EDT250.0051.6049.6051.80+3.51+7.30%146742.74%
ILMN230120P002600002022-08-11 1:44PM EDT260.0046.0656.5060.400.00-13243.99%
ILMN230120P002700002022-08-11 1:44PM EDT270.0052.7563.3070.400.00-14847.83%
ILMN230120P002800002022-08-01 10:53AM EDT280.0067.6272.1076.600.00-26341.91%
ILMN230120P002900002022-07-28 11:51AM EDT290.0080.3282.2086.000.00-29543.24%
ILMN230120P003000002022-08-11 3:55PM EDT300.0079.2091.2095.800.00-118345.47%
ILMN230120P003100002022-08-02 3:42PM EDT310.0093.46101.00104.800.00-17844.70%
ILMN230120P003200002022-08-02 3:42PM EDT320.00102.65110.20115.700.00-25550.37%
ILMN230120P003300002022-07-05 12:15PM EDT330.00140.13103.60110.600.00-11240.00%
ILMN230120P003400002022-07-20 11:31AM EDT340.00138.38127.50136.500.00-134257.83%
ILMN230120P003500002022-06-30 12:21PM EDT350.00164.16129.40137.600.00-23570.00%
ILMN230120P003600002022-05-24 1:35PM EDT360.00124.34162.80171.500.00-36289.86%
ILMN230120P003700002022-06-10 10:24AM EDT370.00168.50168.00177.700.00-11782.29%
ILMN230120P003800002022-07-07 2:11PM EDT380.00179.65153.00161.000.00-1400.00%
ILMN230120P003900002022-07-07 2:11PM EDT390.00189.65162.70171.000.00-12490.00%
ILMN230120P004000002022-06-23 2:37PM EDT400.00208.03194.60203.000.00-1077.67%
ILMN230120P004100002022-06-16 12:53PM EDT410.00221.49216.00225.900.00-126109.37%
ILMN230120P004200002021-12-31 1:49PM EDT420.0083.21107.60116.000.00-1450.00%
ILMN230120P004300002022-06-22 9:51AM EDT430.00244.90221.80230.200.00-1273.51%
ILMN230120P004400002022-02-25 3:52PM EDT440.00127.42108.00117.000.00-2190.00%
ILMN230120P004500002022-06-27 3:19PM EDT450.00256.57239.50247.500.00-2064.47%
ILMN230120P004600002021-12-28 4:56PM EDT460.00109.91144.60153.400.00-2410.00%
ILMN230120P004700002022-05-13 9:59AM EDT470.00241.18261.00269.500.00-4376.50%
ILMN230120P004800002022-05-13 10:06AM EDT480.00251.13271.00279.300.00-41177.45%
ILMN230120P004900002022-05-13 10:00AM EDT490.00263.120.000.000.00-100.00%
ILMN230120P005000002022-05-10 9:30AM EDT500.00278.000.000.000.00-100.00%
ILMN230120P005200002021-12-30 10:46AM EDT520.00156.77192.00200.000.00-20240.00%
ILMN230120P005600002021-12-30 2:53PM EDT560.00187.40228.50237.000.00-11100.00%
ILMN230120P006000002021-12-30 3:39PM EDT600.00222.50266.00275.500.00-10350.00%
ILMN230120P006600002021-11-10 7:58AM EDT660.00219.00284.20292.500.00--10.00%
ILMN230120P007600002022-03-08 1:16PM EDT760.00441.00387.00396.500.00-100.00%