Canada markets closed

Illumina, Inc. (ILMN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
227.30+12.50 (+5.82%)
At close: 04:00PM EDT
227.30 0.00 (0.00%)
After hours: 04:39PM EDT
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ILMN230616C001350002022-05-16 9:42AM EDT135.00112.500.000.000.00--00.00%
ILMN230616C001400002022-07-18 11:32AM EDT140.0067.8094.10103.500.00--163.07%
ILMN230616C001500002022-08-10 9:37AM EDT150.0085.5886.3095.90+3.58+4.37%1161.37%
ILMN230616C001650002022-03-02 11:31AM EDT165.00176.00198.50208.000.00--0332.72%
ILMN230616C001850002022-06-10 9:30AM EDT185.0050.0041.5049.500.00--129.47%
ILMN230616C001900002022-07-18 2:56PM EDT190.0036.8458.3066.800.00-1454.38%
ILMN230616C001950002022-06-17 10:06AM EDT195.0038.0031.1039.400.00-1124.58%
ILMN230616C002000002022-08-04 2:40PM EDT200.0053.5052.0061.000.00-11353.24%
ILMN230616C002100002022-07-18 2:56PM EDT210.0028.8146.5055.000.00-2052.09%
ILMN230616C002200002022-08-08 10:00AM EDT220.0046.5041.0050.000.00-11551.16%
ILMN230616C002300002022-08-10 11:41AM EDT230.0039.0036.6044.90+4.00+11.43%1950.43%
ILMN230616C002400002022-06-07 9:30AM EDT240.0038.4020.0028.000.00-13439.71%
ILMN230616C002500002022-08-03 3:43PM EDT250.0031.0028.1037.000.00-5954.64%
ILMN230616C002600002022-07-20 11:56AM EDT260.0019.6924.5033.000.00-12853.64%
ILMN230616C002700002022-06-24 3:18PM EDT270.0014.8811.6020.400.00-1841.85%
ILMN230616C002800002022-07-18 2:56PM EDT280.0010.8918.4026.300.00-22352.21%
ILMN230616C002900002022-07-11 3:28PM EDT290.0010.5715.5024.000.00-1452.32%
ILMN230616C003000002022-07-11 3:28PM EDT300.009.0713.6022.000.00-11952.54%
ILMN230616C003100002022-06-10 9:34AM EDT310.0010.005.9013.900.00--144.36%
ILMN230616C003200002022-08-03 3:21PM EDT320.0014.329.5014.500.00-22647.47%
ILMN230616C003300002022-06-02 9:50AM EDT330.0017.851.6010.500.00-11043.73%
ILMN230616C003400002022-08-04 9:32AM EDT340.008.506.5015.000.00-11452.40%
ILMN230616C003500002022-08-03 3:21PM EDT350.007.836.9013.500.00-11352.18%
ILMN230616C003600002022-05-12 9:31AM EDT360.008.001.509.300.00-11547.38%
ILMN230616C003700002022-08-03 9:30AM EDT370.006.203.0011.500.00-21352.70%
ILMN230616C003800002022-04-18 9:33AM EDT380.0043.257.7014.600.00-101453.79%
ILMN230616C003900002022-02-16 2:22PM EDT390.0044.9743.0052.000.00-110103.12%
ILMN230616C004000002022-08-04 2:43PM EDT400.004.001.009.500.00-13354.09%
ILMN230616C004100002022-06-30 3:27PM EDT410.002.000.059.300.00-8655.18%
ILMN230616C004200002022-08-09 12:12PM EDT420.003.601.058.900.00-12155.84%
ILMN230616C004300002022-04-21 11:31AM EDT430.0032.353.5011.500.00-1754.48%
ILMN230616C004400002022-01-20 12:17PM EDT440.0055.8818.6027.000.00-1680.09%
ILMN230616C004500002022-05-25 3:18PM EDT450.004.740.159.600.00-354451.09%
ILMN230616C004600002022-06-03 2:29PM EDT460.005.100.009.600.00-33052.04%
ILMN230616C004700002022-05-24 10:05AM EDT470.004.500.004.800.00-111953.13%
ILMN230616C004800002022-06-03 9:30AM EDT480.005.500.004.900.00-22554.46%
ILMN230616C004900002021-12-02 11:55AM EDT490.0032.0232.6041.400.00-1115105.27%
ILMN230616C005000002022-03-28 2:11PM EDT500.0016.507.8012.500.00-121367.86%
ILMN230616C005100002022-03-09 4:48PM EDT510.0017.2019.4025.400.00-12688.44%
ILMN230616C005200002022-04-01 3:30PM EDT520.0020.534.0012.900.00-5966.63%
ILMN230616C005300002021-11-10 7:58AM EDT530.0066.2825.8032.100.00-102299.66%
ILMN230616C005400002021-11-16 3:08PM EDT540.0030.0025.4032.900.00-34101.02%
ILMN230616C005500002021-11-10 7:58AM EDT550.0068.1620.6029.900.00-1196.80%
ILMN230616C005600002022-02-03 4:32PM EDT560.0017.008.0016.000.00-1577.33%
ILMN230616C005800002021-11-10 7:58AM EDT580.0029.0017.9024.100.00-11193.74%
ILMN230616C006000002022-05-06 10:14AM EDT600.004.900.009.600.00-1465.06%
ILMN230616C006400002021-12-03 12:57PM EDT640.0011.6711.9018.100.00-1289.59%
ILMN230616C006600002021-12-30 1:31PM EDT660.0013.001.009.100.00-11570.22%
ILMN230616C006800002022-04-25 9:56AM EDT680.003.800.008.600.00-2769.34%
ILMN230616C007000002022-05-06 9:47AM EDT700.002.100.009.600.00-31172.18%
ILMN230616C007200002022-02-23 11:18AM EDT720.004.021.009.800.00-13575.21%
ILMN230616C007400002021-11-15 2:05PM EDT740.0010.197.7010.100.00-1385.15%
ILMN230616C007600002022-05-25 12:12PM EDT760.000.470.009.300.00-22375.40%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ILMN230616P000900002022-08-08 2:04PM EDT90.002.000.009.600.00-2478.87%
ILMN230616P000950002022-08-04 9:31AM EDT95.002.100.009.600.00--174.85%
ILMN230616P001100002022-07-14 10:32AM EDT110.008.600.409.500.00-2764.59%
ILMN230616P001150002022-07-28 10:36AM EDT115.005.500.6010.000.00-5462.54%
ILMN230616P001200002022-08-02 1:07PM EDT120.004.881.2010.000.00--160.34%
ILMN230616P001250002022-06-28 11:14AM EDT125.008.802.3511.500.00-1161.26%
ILMN230616P001400002022-07-20 10:12AM EDT140.0011.504.0012.000.00-5554.86%
ILMN230616P001650002022-06-14 10:17AM EDT165.0021.5021.6030.000.00-2372.57%
ILMN230616P001800002022-06-22 11:50AM EDT180.0030.3018.5028.000.00-1458.04%
ILMN230616P001850002022-08-10 3:37PM EDT185.0017.8613.1023.00+6.66+59.46%2054.38%
ILMN230616P001900002022-08-02 9:30AM EDT190.0023.0015.0024.500.00-1253.32%
ILMN230616P001950002022-07-19 2:09PM EDT195.0032.0017.0026.500.00-1252.88%
ILMN230616P002000002022-06-03 1:42PM EDT200.0026.3033.0042.400.00-1164.82%
ILMN230616P002100002022-02-28 3:48PM EDT210.0016.206.6012.600.00-1125.01%
ILMN230616P002200002022-08-10 3:33PM EDT220.0032.4927.7036.40-1.01-3.01%18648.93%
ILMN230616P002300002022-07-05 3:54PM EDT230.0055.5037.1042.700.00-11,61849.54%
ILMN230616P002400002022-05-20 10:09AM EDT240.0041.2061.9069.600.00-485870.02%
ILMN230616P002500002022-08-08 11:23AM EDT250.0046.5544.9052.500.00-17546.06%
ILMN230616P002600002022-05-20 10:11AM EDT260.0051.9078.5087.000.00-374074.10%
ILMN230616P002700002022-05-04 1:59PM EDT270.0035.2057.5066.000.00-5545.43%
ILMN230616P002800002022-06-17 9:56AM EDT280.0095.5094.10101.500.00-1774.80%
ILMN230616P002900002022-05-04 10:40AM EDT290.0044.5069.6077.700.00--1540.88%
ILMN230616P003000002022-04-12 2:33PM EDT300.0035.0090.00100.000.00-51052.95%
ILMN230616P003100002022-05-17 11:09AM EDT310.0087.07123.00132.400.00-22183.13%
ILMN230616P003200002022-04-21 2:58PM EDT320.0045.0088.2095.800.00-50059228.30%
ILMN230616P003400002022-08-03 3:06PM EDT340.00120.55113.10121.800.00-1243.49%
ILMN230616P003500002022-07-11 3:55PM EDT350.00160.50122.10130.900.00-2543.80%
ILMN230616P003600002022-05-25 3:49PM EDT360.00125.02163.00171.900.00-3982.08%
ILMN230616P003700002022-05-25 3:49PM EDT370.00133.98172.50181.500.00-1583.47%
ILMN230616P003800002021-11-03 3:40PM EDT380.0059.7082.0091.500.00-220.00%
ILMN230616P003900002022-05-17 2:01PM EDT390.00151.91199.60209.000.00-22196.05%
ILMN230616P004000002022-05-27 10:02AM EDT400.00151.41202.00211.500.00-21188.53%
ILMN230616P004100002022-06-15 12:24PM EDT410.00217.75216.10226.000.00-1095.50%
ILMN230616P004200002021-11-10 7:58AM EDT420.0073.8093.00102.500.00-19200.00%
ILMN230616P004300002022-06-10 12:18PM EDT430.00228.36228.30238.000.00-1088.78%
ILMN230616P004400002022-01-25 4:53PM EDT440.00122.67132.50141.000.00-300.00%
ILMN230616P004500002022-06-15 3:56PM EDT450.00256.29256.10266.000.00-10101.62%
ILMN230616P004600002022-06-14 12:22PM EDT460.00268.00279.20288.500.00-10118.59%
ILMN230616P004700002022-05-13 9:59AM EDT470.00241.33261.00271.000.00-4784.89%
ILMN230616P004800002022-05-13 10:06AM EDT480.00251.23271.00281.000.00-4586.16%
ILMN230616P004900002022-05-16 12:05AM EDT490.00263.22281.00291.000.00--087.40%
ILMN230616P005000002022-05-06 2:28PM EDT500.00257.81262.00272.000.00-300.00%
ILMN230616P005100002022-05-06 3:16PM EDT510.00264.45272.00282.000.00-500.00%
ILMN230616P005200002022-05-06 2:10PM EDT520.00274.87282.00292.000.00-300.00%
ILMN230616P005300002022-05-06 9:34AM EDT530.00261.50292.10302.000.00-100.00%
ILMN230616P006200002022-05-09 9:35AM EDT620.00380.50379.20396.300.00--063.06%
ILMN230616P006400002022-04-27 10:12AM EDT640.00339.50379.00389.000.00--00.00%
ILMN230616P007000002022-04-18 12:11AM EDT700.00349.000.000.000.00---0.00%
ILMN230616P007200002022-06-15 2:43PM EDT720.00526.00526.00535.500.00-10128.93%
ILMN230616P007400002022-05-02 10:33AM EDT740.00438.50501.50510.500.00-100.00%
ILMN230616P007600002022-05-19 9:37AM EDT760.00519.50568.10576.500.00--0133.84%