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 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ILMN240119C001100002022-06-17 12:21PM EDT110.0096.0088.7096.900.00-2130.00%
ILMN240119C001250002022-05-16 9:42AM EDT125.00125.500.000.000.00--00.00%
ILMN240119C001400002022-06-06 11:55AM EDT140.00110.0075.0083.000.00--149.20%
ILMN240119C001550002022-08-03 9:50AM EDT155.0094.0073.5081.700.00-21854.43%
ILMN240119C001750002022-07-15 12:16PM EDT175.0054.6061.0070.000.00--152.22%
ILMN240119C001800002022-07-13 12:26PM EDT180.0046.2158.7065.700.00-1151.16%
ILMN240119C001850002022-06-17 10:25AM EDT185.0050.0043.1052.900.00-21043.24%
ILMN240119C001900002022-08-12 12:15PM EDT190.0056.0053.4059.20+14.15+33.81%2152.89%
ILMN240119C001950002022-07-06 2:57PM EDT195.0050.0063.0071.100.00-2463.94%
ILMN240119C002000002022-08-12 2:20PM EDT200.0052.5051.0055.00-13.50-20.45%1211050.69%
ILMN240119C002100002022-08-12 3:58PM EDT210.0048.0043.0052.50-11.00-18.64%92554.27%
ILMN240119C002200002022-08-12 3:58PM EDT220.0043.5540.1046.80-10.95-20.09%123252.05%
ILMN240119C002300002022-08-10 1:23PM EDT230.0051.5037.0042.900.00-25551.46%
ILMN240119C002400002022-08-12 3:47PM EDT240.0036.0031.0039.30-11.20-23.73%32650.93%
ILMN240119C002500002022-08-12 12:11PM EDT250.0032.0028.5034.10-11.80-26.94%55748.56%
ILMN240119C002600002022-07-29 10:05AM EDT260.0035.1024.5034.000.00-21551.10%
ILMN240119C002700002022-07-28 2:40PM EDT270.0030.8522.7028.300.00-12847.77%
ILMN240119C002800002022-08-08 9:43AM EDT280.0034.0020.9028.000.00-12849.73%
ILMN240119C002900002022-08-12 9:38AM EDT290.0021.0020.9024.40+3.00+16.67%14848.11%
ILMN240119C003000002022-08-12 12:03PM EDT300.0018.5019.0020.10-11.50-38.33%416245.49%
ILMN240119C003100002022-06-29 9:30AM EDT310.0014.960.000.000.00-146.25%
ILMN240119C003200002022-06-01 1:32PM EDT320.0026.957.6017.400.00-31246.03%
ILMN240119C003300002022-08-12 1:21PM EDT330.0016.609.5019.00-1.50-8.29%26849.47%
ILMN240119C003400002022-08-11 2:47PM EDT340.0020.809.1014.700.00-51046.00%
ILMN240119C003500002022-08-12 3:52PM EDT350.0011.507.0013.60-6.70-36.81%267246.09%
ILMN240119C003600002022-08-12 9:53AM EDT360.0010.896.0013.80-0.81-6.92%11547.71%
ILMN240119C003700002022-05-27 10:47AM EDT370.0023.463.4013.000.00-1648.00%
ILMN240119C003800002022-08-12 2:20PM EDT380.007.834.0013.00+0.60+8.30%82449.26%
ILMN240119C003900002022-05-12 12:04PM EDT390.0011.562.9011.900.00-2249.01%
ILMN240119C004000002022-08-12 1:55PM EDT400.007.106.609.60-3.79-34.80%64146.89%
ILMN240119C004100002022-05-27 3:47PM EDT410.0017.001.0010.000.00-13548.57%
ILMN240119C004200002022-05-09 10:22AM EDT420.0010.808.0016.000.00-31452.48%
ILMN240119C004300002022-08-12 9:46AM EDT430.006.502.758.70+0.50+8.33%13848.65%
ILMN240119C004400002022-05-06 9:40AM EDT440.0015.306.6014.400.00-11452.37%
ILMN240119C004500002022-05-09 1:14PM EDT450.008.005.0013.500.00-74051.43%
ILMN240119C004600002022-05-11 1:37PM EDT460.007.001.0010.000.00-11153.51%
ILMN240119C004700002022-04-20 11:06AM EDT470.0034.506.0013.500.00-1654.03%
ILMN240119C004800002022-08-08 11:52AM EDT480.007.800.359.100.00-15353.87%
ILMN240119C004900002022-06-13 11:30AM EDT490.004.250.009.600.00-2355.51%
ILMN240119C005000002022-08-04 2:22PM EDT500.006.201.809.500.00-71356.18%
ILMN240119C005100002022-06-06 12:40PM EDT510.005.600.009.600.00--357.14%
ILMN240119C005200002022-03-14 12:01AM EDT520.0025.000.000.000.00--012.50%
ILMN240119C005300002022-02-18 4:50PM EDT530.0019.0023.5033.000.00-3282.59%
ILMN240119C005400002021-10-29 9:32AM EDT540.0060.4236.5046.000.00-1297.27%
ILMN240119C005500002022-05-23 1:46PM EDT550.005.000.009.600.00-101451.06%
ILMN240119C005600002022-08-01 1:13PM EDT560.002.500.059.600.00-1451.78%
ILMN240119C005700002022-01-04 1:02PM EDT570.0030.7222.8029.900.00-1083.63%
ILMN240119C005800002022-05-06 3:54PM EDT580.005.070.009.600.00-1152.99%
ILMN240119C005900002022-02-11 2:31PM EDT590.0019.2712.2018.800.00-11171.70%
ILMN240119C006000002022-08-12 9:52AM EDT600.004.850.059.70+1.85+61.67%21054.39%
ILMN240119C006400002022-07-13 9:30AM EDT640.002.830.000.000.00-1112.50%
ILMN240119C006600002022-07-13 3:46PM EDT660.002.750.6010.000.00-21958.76%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ILMN240119P000900002022-08-12 2:47PM EDT90.003.350.659.60-2.65-44.17%5158.28%
ILMN240119P000950002022-08-12 10:04AM EDT95.004.600.859.60-2.20-32.35%1255.40%
ILMN240119P001000002022-08-12 9:39AM EDT100.005.301.005.60-1.20-18.46%3153.48%
ILMN240119P001100002022-08-12 10:43AM EDT110.006.702.0511.50+0.40+6.35%2150.80%
ILMN240119P001200002022-08-12 3:55PM EDT120.008.006.0010.80-1.95-19.60%27353.91%
ILMN240119P001400002022-07-21 3:55PM EDT140.0014.179.4014.200.00-5548.47%
ILMN240119P001450002022-08-12 12:13PM EDT145.0014.1310.6017.20+0.09+0.64%22350.30%
ILMN240119P001500002022-08-12 3:57PM EDT150.0015.0012.2017.90-0.56-3.60%341448.48%
ILMN240119P001550002022-08-09 1:53PM EDT155.0017.1013.9021.000.00-1749.98%
ILMN240119P001600002022-08-12 12:50PM EDT160.0019.3014.8020.00+3.48+22.00%9145.77%
ILMN240119P001650002022-08-11 2:10PM EDT165.0017.1515.5023.100.00-11147.00%
ILMN240119P001700002022-08-11 2:01PM EDT170.0018.0018.0023.80-0.69-3.69%2745.03%
ILMN240119P001750002022-08-02 3:43PM EDT175.0022.6019.0027.500.00-51346.66%
ILMN240119P001800002022-08-12 2:35PM EDT180.0026.5022.7029.80+5.05+23.54%8946.45%
ILMN240119P001850002022-06-10 12:26PM EDT185.0030.9029.5037.500.00-7552.26%
ILMN240119P001900002022-08-12 10:47AM EDT190.0030.6825.0034.50+6.01+24.36%1245.83%
ILMN240119P001950002022-08-11 10:45AM EDT195.0026.7027.5037.000.00-11645.55%
ILMN240119P002000002022-08-12 11:36AM EDT200.0035.4031.4035.70+7.15+25.31%231141.14%
ILMN240119P002100002022-08-12 11:23AM EDT210.0039.5636.9042.10+5.04+14.60%20641.71%
ILMN240119P002200002022-08-12 11:23AM EDT220.0046.0641.9049.50+9.13+24.72%2044942.91%
ILMN240119P002300002022-08-11 1:44PM EDT230.0043.7147.6052.700.00-11239.51%
ILMN240119P002400002022-06-27 9:31AM EDT240.0067.250.000.000.00-330.00%
ILMN240119P002500002022-08-08 1:18PM EDT250.0056.8061.0066.100.00-162238.84%
ILMN240119P002600002022-07-21 9:30AM EDT260.0079.2065.5075.000.00-1140.31%
ILMN240119P002700002022-06-13 3:07PM EDT270.0088.8893.00101.500.00-1555.17%
ILMN240119P002800002022-06-17 11:51AM EDT280.00102.2298.00107.000.00-16952.65%
ILMN240119P002900002022-05-13 1:38PM EDT290.0080.5694.50102.000.00-22243.84%
ILMN240119P003000002022-08-01 1:01PM EDT300.0097.0096.00104.300.00-2637.06%
ILMN240119P003100002022-05-17 11:09AM EDT310.0092.23123.50133.000.00--154.29%
ILMN240119P003200002022-04-19 3:48PM EDT320.0050.5095.00103.000.00-130.00%
ILMN240119P003300002022-07-05 12:15PM EDT330.00141.71110.00118.900.00-12880.00%
ILMN240119P003400002022-08-03 3:06PM EDT340.00123.95130.00139.300.00-1136.67%
ILMN240119P003500002022-06-13 10:41AM EDT350.00157.00164.00173.500.00-13261.44%
ILMN240119P003600002022-05-25 3:49PM EDT360.00128.90163.50173.000.00-3651.17%
ILMN240119P003700002022-06-01 10:07AM EDT370.00146.00180.50189.500.00-1360.26%
ILMN240119P003800002022-02-03 3:29PM EDT380.0087.0097.00105.500.00-360.00%
ILMN240119P003900002022-06-24 11:35AM EDT390.00198.42184.00194.000.00-1249.65%
ILMN240119P004000002022-07-26 2:34PM EDT400.00201.50187.00196.500.00-12238.97%
ILMN240119P004100002021-11-08 10:38AM EDT410.0092.5097.00106.400.00--10.00%
ILMN240119P004200002022-01-24 10:30AM EDT420.00110.100.000.000.00-130.00%
ILMN240119P004300002022-05-02 3:03PM EDT430.00148.13193.00202.000.00-130.00%
ILMN240119P004400002021-12-17 4:04PM EDT440.00114.64104.50113.000.00-110.00%
ILMN240119P004500002021-12-29 3:10PM EDT450.00123.26143.50151.500.00--20.00%
ILMN240119P004600002022-06-02 11:18AM EDT460.00220.46264.00273.900.00-10063.53%
ILMN240119P004700002022-06-02 11:18AM EDT470.00230.06274.00284.000.00-10064.55%
ILMN240119P004800002022-06-15 2:43PM EDT480.00286.00286.00296.000.00--067.95%
ILMN240119P005900002022-05-16 12:05AM EDT590.00365.00381.00391.000.00---52.68%
ILMN240119P006000002022-04-26 9:50AM EDT600.00289.00351.50361.500.00--00.00%
ILMN240119P006200002022-05-19 9:37AM EDT620.00379.50428.00437.000.00--080.73%