Illumina, Inc. (ILMN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN230120C00100000 | 2022-06-21 2:33PM EDT | 100.00 | 90.00 | 106.00 | 114.10 | 0.00 | - | - | 1 | 71.05% |
| ILMN230120C00120000 | 2022-06-21 3:11PM EDT | 120.00 | 72.20 | 88.20 | 95.10 | 0.00 | - | - | 1 | 65.63% |
| ILMN230120C00135000 | 2022-04-14 9:42AM EDT | 135.00 | 209.50 | 102.30 | 111.50 | 0.00 | - | 2 | 4 | 147.79% |
| ILMN230120C00140000 | 2022-08-11 3:55PM EDT | 140.00 | 91.62 | 70.30 | 76.60 | 0.00 | - | 1 | 0 | 58.09% |
| ILMN230120C00145000 | 2022-04-14 9:42AM EDT | 145.00 | 200.00 | 94.10 | 103.00 | 0.00 | - | 1 | 2 | 138.14% |
| ILMN230120C00150000 | 2022-07-14 3:13PM EDT | 150.00 | 43.70 | 62.50 | 69.10 | 0.00 | - | 10 | 16 | 58.31% |
| ILMN230120C00155000 | 2022-08-08 3:50PM EDT | 155.00 | 75.00 | 58.70 | 63.50 | 0.00 | - | 2 | 3 | 55.26% |
| ILMN230120C00160000 | 2022-06-21 1:22PM EDT | 160.00 | 43.20 | 57.50 | 60.70 | 0.00 | - | 14 | 16 | 59.52% |
| ILMN230120C00170000 | 2022-06-16 3:04PM EDT | 170.00 | 40.12 | 37.30 | 40.40 | 0.00 | - | - | 3 | 26.65% |
| ILMN230120C00175000 | 2022-07-22 12:15PM EDT | 175.00 | 44.40 | 42.90 | 49.00 | 0.00 | - | 1 | 3 | 51.48% |
| ILMN230120C00180000 | 2022-08-02 3:40PM EDT | 180.00 | 53.90 | 40.20 | 47.10 | 0.00 | - | 1 | 6 | 53.17% |
| ILMN230120C00185000 | 2022-08-09 9:48AM EDT | 185.00 | 49.00 | 37.10 | 43.40 | 0.00 | - | 2 | 4 | 52.12% |
| ILMN230120C00190000 | 2022-08-12 2:48PM EDT | 190.00 | 36.50 | 32.80 | 39.60 | -17.91 | -32.92% | 2 | 2 | 56.33% |
| ILMN230120C00200000 | 2022-08-12 3:22PM EDT | 200.00 | 31.30 | 28.60 | 34.70 | -14.00 | -30.91% | 1 | 24 | 50.68% |
| ILMN230120C00210000 | 2022-08-12 3:57PM EDT | 210.00 | 26.10 | 24.60 | 27.00 | -4.30 | -14.14% | 18 | 9 | 50.45% |
| ILMN230120C00220000 | 2022-08-12 11:16AM EDT | 220.00 | 20.90 | 17.60 | 22.90 | -15.76 | -42.99% | 12 | 28 | 50.21% |
| ILMN230120C00230000 | 2022-08-12 3:59PM EDT | 230.00 | 17.58 | 17.10 | 18.50 | -13.42 | -43.29% | 5 | 39 | 48.48% |
| ILMN230120C00240000 | 2022-08-12 2:23PM EDT | 240.00 | 14.20 | 11.60 | 16.00 | -14.40 | -50.35% | 5 | 13 | 49.36% |
| ILMN230120C00250000 | 2022-08-12 1:05PM EDT | 250.00 | 11.30 | 11.30 | 12.90 | -10.60 | -48.40% | 7 | 146 | 48.29% |
| ILMN230120C00260000 | 2022-08-12 12:19PM EDT | 260.00 | 8.50 | 7.40 | 10.50 | -10.04 | -54.15% | 20 | 22 | 47.76% |
| ILMN230120C00270000 | 2022-08-12 10:49AM EDT | 270.00 | 7.00 | 6.10 | 7.90 | -6.58 | -48.45% | 1 | 103 | 45.93% |
| ILMN230120C00280000 | 2022-08-12 10:59AM EDT | 280.00 | 5.70 | 3.60 | 8.30 | -5.10 | -47.22% | 2 | 749 | 50.40% |
| ILMN230120C00290000 | 2022-08-12 9:33AM EDT | 290.00 | 3.80 | 3.60 | 5.90 | -6.80 | -64.15% | 1 | 21 | 47.66% |
| ILMN230120C00300000 | 2022-08-12 2:10PM EDT | 300.00 | 3.50 | 3.40 | 4.20 | -5.50 | -61.11% | 3 | 1,211 | 45.66% |
| ILMN230120C00310000 | 2022-08-11 9:55AM EDT | 310.00 | 7.00 | 1.85 | 3.80 | 0.00 | - | 1 | 34 | 47.03% |
| ILMN230120C00320000 | 2022-06-16 11:52AM EDT | 320.00 | 3.63 | 1.55 | 3.40 | 0.00 | - | 5 | 19 | 48.13% |
| ILMN230120C00330000 | 2022-08-02 1:31PM EDT | 330.00 | 3.30 | 1.10 | 2.50 | 0.00 | - | 3 | 20 | 46.89% |
| ILMN230120C00340000 | 2022-08-02 1:21PM EDT | 340.00 | 2.75 | 0.45 | 1.75 | 0.00 | - | 1 | 21 | 45.42% |
| ILMN230120C00350000 | 2022-08-12 9:35AM EDT | 350.00 | 1.25 | 1.00 | 1.95 | -1.75 | -58.33% | 15 | 247 | 48.49% |
| ILMN230120C00360000 | 2022-06-10 10:34AM EDT | 360.00 | 2.88 | 0.45 | 5.10 | 0.00 | - | 1 | 21 | 54.39% |
| ILMN230120C00370000 | 2022-08-12 9:30AM EDT | 370.00 | 0.85 | 0.15 | 4.10 | -1.45 | -63.04% | 1 | 67 | 53.22% |
| ILMN230120C00380000 | 2022-07-21 3:58PM EDT | 380.00 | 2.20 | 0.10 | 4.70 | 0.00 | - | 1 | 30 | 56.43% |
| ILMN230120C00390000 | 2022-08-12 9:30AM EDT | 390.00 | 1.00 | 0.10 | 1.50 | -1.06 | -51.46% | 1 | 164 | 53.10% |
| ILMN230120C00400000 | 2022-08-12 3:00PM EDT | 400.00 | 0.90 | 0.10 | 1.40 | -1.36 | -60.18% | 6 | 788 | 54.05% |
| ILMN230120C00410000 | 2022-08-09 2:15PM EDT | 410.00 | 1.97 | 0.20 | 4.60 | 0.00 | - | 64 | 38 | 61.60% |
| ILMN230120C00420000 | 2022-08-10 11:44AM EDT | 420.00 | 2.32 | 0.20 | 1.50 | 0.00 | - | 2 | 328 | 52.59% |
| ILMN230120C00430000 | 2022-08-09 11:51AM EDT | 430.00 | 2.99 | 0.25 | 4.50 | 0.00 | - | 2 | 22 | 64.62% |
| ILMN230120C00440000 | 2022-07-15 11:12AM EDT | 440.00 | 0.20 | 0.15 | 3.70 | 0.00 | - | 10 | 154 | 63.54% |
| ILMN230120C00450000 | 2022-07-20 12:01PM EDT | 450.00 | 0.40 | 0.30 | 4.50 | 0.00 | - | 1 | 101 | 67.72% |
| ILMN230120C00460000 | 2022-06-16 12:21PM EDT | 460.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | 1 | 273 | 60.30% |
| ILMN230120C00470000 | 2022-08-12 9:30AM EDT | 470.00 | 0.52 | 0.15 | 4.40 | +0.32 | +160.00% | 1 | 669 | 69.82% |
| ILMN230120C00480000 | 2022-07-13 9:30AM EDT | 480.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 25.00% |
| ILMN230120C00490000 | 2022-05-09 11:15AM EDT | 490.00 | 1.19 | 0.70 | 0.00 | 0.00 | - | 14 | 23 | 54.54% |
| ILMN230120C00500000 | 2022-07-12 11:10AM EDT | 500.00 | 0.28 | 0.05 | 4.70 | 0.00 | - | 3 | 221 | 74.33% |
| ILMN230120C00520000 | 2022-05-19 3:58PM EDT | 520.00 | 0.60 | 0.00 | 4.50 | 0.00 | - | 2 | 32 | 76.04% |
| ILMN230120C00540000 | 2022-07-27 9:30AM EDT | 540.00 | 0.63 | 0.10 | 4.40 | 0.00 | - | 1 | 19 | 78.36% |
| ILMN230120C00560000 | 2022-05-27 10:46AM EDT | 560.00 | 1.20 | 0.00 | 4.50 | 0.00 | - | 2 | 196 | 80.58% |
| ILMN230120C00580000 | 2021-12-28 3:56PM EDT | 580.00 | 13.20 | 4.50 | 8.70 | 0.00 | - | 1 | 103 | 102.54% |
| ILMN230120C00600000 | 2022-01-24 12:17PM EDT | 600.00 | 8.40 | 1.00 | 9.60 | 0.00 | - | 1 | 23 | 99.87% |
| ILMN230120C00620000 | 2022-04-26 2:28PM EDT | 620.00 | 2.70 | 0.10 | 2.20 | 0.00 | - | 2 | 11 | 77.94% |
| ILMN230120C00640000 | 2022-01-12 4:32PM EDT | 640.00 | 10.00 | 0.15 | 6.70 | 0.00 | - | 1 | 2 | 95.45% |
| ILMN230120C00660000 | 2022-01-21 10:49AM EDT | 660.00 | 3.00 | 1.60 | 6.50 | 0.00 | - | 2 | 8 | 100.46% |
| ILMN230120C00680000 | 2021-11-10 7:58AM EDT | 680.00 | 15.00 | 4.80 | 10.40 | 0.00 | - | 4 | 6 | 116.62% |
| ILMN230120C00700000 | 2022-03-30 1:23PM EDT | 700.00 | 3.50 | 0.00 | 4.60 | 0.00 | - | 6 | 27 | 94.15% |
| ILMN230120C00720000 | 2022-05-19 10:51AM EDT | 720.00 | 0.05 | 0.00 | 4.40 | 0.00 | - | 2 | 46 | 95.08% |
| ILMN230120C00740000 | 2022-06-14 1:17PM EDT | 740.00 | 0.35 | 0.00 | 4.10 | 0.00 | - | 2 | 60 | 95.57% |
| ILMN230120C00760000 | 2022-08-12 10:57AM EDT | 760.00 | 0.21 | 0.00 | 0.25 | -0.44 | -67.69% | 19 | 419 | 68.95% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN230120P00090000 | 2022-08-12 9:49AM EDT | 90.00 | 0.75 | 0.10 | 4.80 | -0.30 | -28.57% | 1 | 5 | 86.55% |
| ILMN230120P00095000 | 2022-06-24 1:21PM EDT | 95.00 | 2.89 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 81.26% |
| ILMN230120P00100000 | 2022-08-12 9:56AM EDT | 100.00 | 1.15 | 0.50 | 1.25 | -2.35 | -67.14% | 77 | 10 | 62.04% |
| ILMN230120P00110000 | 2022-06-16 2:04PM EDT | 110.00 | 4.50 | 3.70 | 5.60 | 0.00 | - | - | 3 | 81.38% |
| ILMN230120P00115000 | 2022-08-12 12:23PM EDT | 115.00 | 1.81 | 1.45 | 2.20 | -3.09 | -63.06% | 2 | 1,359 | 60.06% |
| ILMN230120P00120000 | 2022-07-27 10:52AM EDT | 120.00 | 3.50 | 0.30 | 3.70 | 0.00 | - | 1 | 501 | 57.64% |
| ILMN230120P00130000 | 2022-08-11 9:56AM EDT | 130.00 | 2.56 | 1.95 | 3.40 | 0.00 | - | 50 | 312 | 54.55% |
| ILMN230120P00135000 | 2022-08-12 3:23PM EDT | 135.00 | 3.50 | 2.20 | 3.90 | +0.69 | +24.56% | 8 | 1,176 | 52.93% |
| ILMN230120P00140000 | 2022-08-12 2:25PM EDT | 140.00 | 3.60 | 2.90 | 5.20 | -2.50 | -40.98% | 10 | 244 | 53.83% |
| ILMN230120P00150000 | 2022-08-12 3:14PM EDT | 150.00 | 5.60 | 3.70 | 6.50 | -5.90 | -51.30% | 20 | 11 | 50.53% |
| ILMN230120P00155000 | 2022-08-03 9:31AM EDT | 155.00 | 6.40 | 5.80 | 7.60 | 0.00 | - | 1 | 19 | 52.04% |
| ILMN230120P00160000 | 2022-08-12 10:31AM EDT | 160.00 | 7.42 | 4.20 | 8.20 | +1.47 | +24.71% | 1 | 20 | 52.57% |
| ILMN230120P00165000 | 2022-08-12 1:54PM EDT | 165.00 | 8.80 | 7.60 | 8.90 | +2.20 | +33.33% | 1 | 73 | 50.54% |
| ILMN230120P00170000 | 2022-08-12 2:54PM EDT | 170.00 | 10.00 | 6.40 | 13.70 | +2.50 | +33.33% | 22 | 12 | 58.25% |
| ILMN230120P00175000 | 2022-08-12 3:17PM EDT | 175.00 | 11.24 | 8.20 | 14.30 | +2.29 | +25.59% | 3 | 10 | 55.29% |
| ILMN230120P00180000 | 2022-08-11 1:48PM EDT | 180.00 | 9.57 | 11.50 | 12.90 | 0.00 | - | 4 | 55 | 47.92% |
| ILMN230120P00185000 | 2022-08-12 2:37PM EDT | 185.00 | 14.92 | 11.60 | 15.30 | +4.44 | +42.37% | 1 | 219 | 48.77% |
| ILMN230120P00190000 | 2022-08-11 10:21AM EDT | 190.00 | 11.84 | 14.70 | 19.60 | 0.00 | - | 1 | 19 | 53.01% |
| ILMN230120P00195000 | 2022-08-12 9:50AM EDT | 195.00 | 18.50 | 17.40 | 19.20 | +5.60 | +43.41% | 2 | 40 | 47.58% |
| ILMN230120P00200000 | 2022-08-12 3:46PM EDT | 200.00 | 20.30 | 15.60 | 21.70 | +5.30 | +35.33% | 49 | 302 | 47.63% |
| ILMN230120P00210000 | 2022-08-12 1:02PM EDT | 210.00 | 26.58 | 24.50 | 26.70 | +5.08 | +23.63% | 2 | 144 | 46.85% |
| ILMN230120P00220000 | 2022-08-12 1:02PM EDT | 220.00 | 32.24 | 28.40 | 31.40 | +8.41 | +35.29% | 1 | 51 | 44.47% |
| ILMN230120P00230000 | 2022-08-10 3:33PM EDT | 230.00 | 30.07 | 31.50 | 38.60 | 0.00 | - | 1 | 58 | 45.61% |
| ILMN230120P00240000 | 2022-07-28 11:41AM EDT | 240.00 | 42.56 | 42.30 | 44.90 | 0.00 | - | 1 | 156 | 44.12% |
| ILMN230120P00250000 | 2022-08-12 11:59AM EDT | 250.00 | 51.60 | 49.60 | 51.80 | +3.51 | +7.30% | 1 | 467 | 42.74% |
| ILMN230120P00260000 | 2022-08-11 1:44PM EDT | 260.00 | 46.06 | 56.50 | 60.40 | 0.00 | - | 1 | 32 | 43.99% |
| ILMN230120P00270000 | 2022-08-11 1:44PM EDT | 270.00 | 52.75 | 63.30 | 70.40 | 0.00 | - | 1 | 48 | 47.83% |
| ILMN230120P00280000 | 2022-08-01 10:53AM EDT | 280.00 | 67.62 | 72.10 | 76.60 | 0.00 | - | 2 | 63 | 41.91% |
| ILMN230120P00290000 | 2022-07-28 11:51AM EDT | 290.00 | 80.32 | 82.20 | 86.00 | 0.00 | - | 2 | 95 | 43.24% |
| ILMN230120P00300000 | 2022-08-11 3:55PM EDT | 300.00 | 79.20 | 91.20 | 95.80 | 0.00 | - | 1 | 183 | 45.47% |
| ILMN230120P00310000 | 2022-08-02 3:42PM EDT | 310.00 | 93.46 | 101.00 | 104.80 | 0.00 | - | 1 | 78 | 44.70% |
| ILMN230120P00320000 | 2022-08-02 3:42PM EDT | 320.00 | 102.65 | 110.20 | 115.70 | 0.00 | - | 2 | 55 | 50.37% |
| ILMN230120P00330000 | 2022-07-05 12:15PM EDT | 330.00 | 140.13 | 103.60 | 110.60 | 0.00 | - | 1 | 124 | 0.00% |
| ILMN230120P00340000 | 2022-07-20 11:31AM EDT | 340.00 | 138.38 | 127.50 | 136.50 | 0.00 | - | 1 | 342 | 57.83% |
| ILMN230120P00350000 | 2022-06-30 12:21PM EDT | 350.00 | 164.16 | 129.40 | 137.60 | 0.00 | - | 2 | 357 | 0.00% |
| ILMN230120P00360000 | 2022-05-24 1:35PM EDT | 360.00 | 124.34 | 162.80 | 171.50 | 0.00 | - | 3 | 62 | 89.86% |
| ILMN230120P00370000 | 2022-06-10 10:24AM EDT | 370.00 | 168.50 | 168.00 | 177.70 | 0.00 | - | 1 | 17 | 82.29% |
| ILMN230120P00380000 | 2022-07-07 2:11PM EDT | 380.00 | 179.65 | 153.00 | 161.00 | 0.00 | - | 1 | 40 | 0.00% |
| ILMN230120P00390000 | 2022-07-07 2:11PM EDT | 390.00 | 189.65 | 162.70 | 171.00 | 0.00 | - | 1 | 249 | 0.00% |
| ILMN230120P00400000 | 2022-06-23 2:37PM EDT | 400.00 | 208.03 | 194.60 | 203.00 | 0.00 | - | 1 | 0 | 77.67% |
| ILMN230120P00410000 | 2022-06-16 12:53PM EDT | 410.00 | 221.49 | 216.00 | 225.90 | 0.00 | - | 12 | 6 | 109.37% |
| ILMN230120P00420000 | 2021-12-31 1:49PM EDT | 420.00 | 83.21 | 107.60 | 116.00 | 0.00 | - | 1 | 45 | 0.00% |
| ILMN230120P00430000 | 2022-06-22 9:51AM EDT | 430.00 | 244.90 | 221.80 | 230.20 | 0.00 | - | 1 | 2 | 73.51% |
| ILMN230120P00440000 | 2022-02-25 3:52PM EDT | 440.00 | 127.42 | 108.00 | 117.00 | 0.00 | - | 2 | 19 | 0.00% |
| ILMN230120P00450000 | 2022-06-27 3:19PM EDT | 450.00 | 256.57 | 239.50 | 247.50 | 0.00 | - | 2 | 0 | 64.47% |
| ILMN230120P00460000 | 2021-12-28 4:56PM EDT | 460.00 | 109.91 | 144.60 | 153.40 | 0.00 | - | 2 | 41 | 0.00% |
| ILMN230120P00470000 | 2022-05-13 9:59AM EDT | 470.00 | 241.18 | 261.00 | 269.50 | 0.00 | - | 4 | 3 | 76.50% |
| ILMN230120P00480000 | 2022-05-13 10:06AM EDT | 480.00 | 251.13 | 271.00 | 279.30 | 0.00 | - | 4 | 11 | 77.45% |
| ILMN230120P00490000 | 2022-05-13 10:00AM EDT | 490.00 | 263.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ILMN230120P00500000 | 2022-05-10 9:30AM EDT | 500.00 | 278.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ILMN230120P00520000 | 2021-12-30 10:46AM EDT | 520.00 | 156.77 | 192.00 | 200.00 | 0.00 | - | 20 | 24 | 0.00% |
| ILMN230120P00560000 | 2021-12-30 2:53PM EDT | 560.00 | 187.40 | 228.50 | 237.00 | 0.00 | - | 11 | 10 | 0.00% |
| ILMN230120P00600000 | 2021-12-30 3:39PM EDT | 600.00 | 222.50 | 266.00 | 275.50 | 0.00 | - | 10 | 35 | 0.00% |
| ILMN230120P00660000 | 2021-11-10 7:58AM EDT | 660.00 | 219.00 | 284.20 | 292.50 | 0.00 | - | - | 1 | 0.00% |
| ILMN230120P00760000 | 2022-03-08 1:16PM EDT | 760.00 | 441.00 | 387.00 | 396.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
